Deutsche Märkte geschlossen
DAX
18.742,22 -30,63 (-0,16%) Euro Stoxx 50
5.078,96 -6,12 (-0,12%) Dow Jones 30
39.517,54 +4,70 (+0,01%) Gold
2.341,50 -33,50 (-1,41%) EUR/USD
1,0801 +0,0029 (+0,27%) Bitcoin EUR
58.383,69 +1.481,02 (+2,60%)
Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240517C00005000 | 2024-05-10 3:24PM EDT | 5.00 | 3.46 | 3.60 | 6.20 | 0.00 | - | 1 | 1 | 262.50% |
| RXRX240517C00006000 | 2024-05-09 3:39PM EDT | 6.00 | 2.65 | 2.50 | 4.10 | 0.00 | - | 1 | 23 | 374.22% |
| RXRX240517C00007000 | 2024-05-13 9:37AM EDT | 7.00 | 2.77 | 2.60 | 3.60 | +1.42 | +105.19% | 6 | 344 | 283.59% |
| RXRX240517C00008000 | 2024-05-13 11:42AM EDT | 8.00 | 1.77 | 1.70 | 2.05 | +1.02 | +136.00% | 236 | 921 | 182.81% |
| RXRX240517C00009000 | 2024-05-13 11:47AM EDT | 9.00 | 0.96 | 0.85 | 0.95 | +0.72 | +300.00% | 3,676 | 5,192 | 75.00% |
| RXRX240517C00010000 | 2024-05-13 11:45AM EDT | 10.00 | 0.33 | 0.30 | 0.40 | +0.23 | +230.00% | 1,779 | 2,175 | 86.72% |
| RXRX240517C00011000 | 2024-05-13 11:29AM EDT | 11.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 2,315 | 818 | 101.56% |
| RXRX240517C00012000 | 2024-05-13 11:47AM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.01 | -9.09% | 476 | 715 | 128.13% |
| RXRX240517C00013000 | 2024-05-13 10:20AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 107 | 350 | 150.00% |
| RXRX240517C00014000 | 2024-05-13 10:13AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 55 | 157.81% |
| RXRX240517C00015000 | 2024-04-22 3:53PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 98 | 238.28% |
| RXRX240517C00016000 | 2024-04-10 10:01AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 375.00% |
| RXRX240517C00017000 | 2024-03-27 1:11PM EDT | 17.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 507 | 359.38% |
| RXRX240517C00018000 | 2024-05-13 10:01AM EDT | 18.00 | 0.50 | 0.00 | 0.45 | +0.32 | +177.78% | 1 | 25 | 373.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240517P00006000 | 2024-05-06 10:25AM EDT | 6.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 173 | 284.38% |
| RXRX240517P00007000 | 2024-05-10 12:48PM EDT | 7.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 1,461 | 192.19% |
| RXRX240517P00008000 | 2024-05-13 11:50AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 43 | 1,195 | 110.94% |
| RXRX240517P00009000 | 2024-05-13 11:31AM EDT | 9.00 | 0.15 | 0.10 | 0.15 | -0.50 | -76.92% | 957 | 1,034 | 98.05% |
| RXRX240517P00010000 | 2024-05-13 11:30AM EDT | 10.00 | 0.55 | 0.55 | 0.70 | -1.00 | -64.52% | 346 | 475 | 122.66% |
| RXRX240517P00011000 | 2024-05-13 11:06AM EDT | 11.00 | 1.30 | 1.30 | 1.45 | -0.87 | -40.09% | 152 | 51 | 139.84% |
| RXRX240517P00012000 | 2024-03-28 10:15AM EDT | 12.00 | 2.60 | 3.40 | 4.70 | 0.00 | - | 10 | 14 | 574.61% |
| RXRX240517P00013000 | 2024-04-11 3:52PM EDT | 13.00 | 4.21 | 4.20 | 4.90 | 0.00 | - | 1 | 36 | 519.53% |
| RXRX240517P00014000 | 2024-04-29 3:17PM EDT | 14.00 | 5.85 | 4.00 | 4.60 | 0.00 | - | 2 | 0 | 247.66% |
| RXRX240517P00018000 | 2024-04-24 11:07AM EDT | 18.00 | 10.00 | 7.90 | 9.80 | 0.00 | - | 3 | 0 | 536.72% |
