Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.798,99 -87,18 (-0,22%) Gold
2.311,10 -79,80 (-3,34%) EUR/USD
1,0804 -0,0091 (-0,83%) Bitcoin EUR
64.150,19 -1.360,75 (-2,08%)
Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240621C00001000 | 2024-05-24 11:28AM EDT | 1.00 | 10.50 | 7.30 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| RXRX240621C00002000 | 2024-05-20 12:03PM EDT | 2.00 | 7.75 | 4.50 | 9.00 | 0.00 | - | 1 | 0 | 590.63% |
| RXRX240621C00003000 | 2024-03-28 1:15PM EDT | 3.00 | 7.03 | 5.00 | 6.20 | 0.00 | - | 1 | 16 | 335.94% |
| RXRX240621C00004000 | 2024-04-19 11:29AM EDT | 4.00 | 3.40 | 5.30 | 7.40 | 0.00 | - | 4 | 25 | 852.73% |
| RXRX240621C00005000 | 2024-06-03 2:08PM EDT | 5.00 | 3.50 | 3.30 | 3.90 | 0.00 | - | 2 | 52 | 187.50% |
| RXRX240621C00006000 | 2024-06-05 12:14PM EDT | 6.00 | 3.10 | 2.20 | 3.50 | 0.00 | - | 1 | 21 | 208.20% |
| RXRX240621C00007000 | 2024-06-07 12:57PM EDT | 7.00 | 1.60 | 1.25 | 2.35 | -0.40 | -20.00% | 3 | 115 | 134.38% |
| RXRX240621C00008000 | 2024-06-07 3:20PM EDT | 8.00 | 0.70 | 0.60 | 0.95 | -0.55 | -44.00% | 13 | 1,142 | 71.48% |
| RXRX240621C00009000 | 2024-06-07 3:31PM EDT | 9.00 | 0.30 | 0.25 | 0.45 | -0.31 | -50.82% | 38 | 1,668 | 79.30% |
| RXRX240621C00010000 | 2024-06-07 3:16PM EDT | 10.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 152 | 5,532 | 79.69% |
| RXRX240621C00011000 | 2024-06-07 9:30AM EDT | 11.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 10 | 3,038 | 93.75% |
| RXRX240621C00012000 | 2024-06-06 10:38AM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 10 | 2,637 | 115.63% |
| RXRX240621C00013000 | 2024-06-06 1:15PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,172 | 124.22% |
| RXRX240621C00014000 | 2024-06-03 1:31PM EDT | 14.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 875 | 140.63% |
| RXRX240621C00015000 | 2024-06-04 12:10PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,582 | 137.50% |
| RXRX240621C00016000 | 2024-05-20 12:28PM EDT | 16.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 463 | 210.16% |
| RXRX240621C00017000 | 2024-05-16 1:21PM EDT | 17.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 542 | 253.91% |
| RXRX240621C00018000 | 2024-05-15 11:06AM EDT | 18.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 6 | 511 | 237.50% |
| RXRX240621C00019000 | 2024-05-10 9:47AM EDT | 19.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 203.13% |
| RXRX240621C00020000 | 2024-05-30 10:36AM EDT | 20.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 1,022 | 213.28% |
| RXRX240621C00021000 | 2024-05-23 12:24PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 90 | 303.13% |
| RXRX240621C00025000 | 2024-05-15 12:25PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 410 | 231.25% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240621P00003000 | 2023-11-30 4:52PM EDT | 3.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 439.06% |
| RXRX240621P00004000 | 2024-05-28 10:58AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 196.88% |
| RXRX240621P00005000 | 2024-05-30 9:38AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 347 | 143.75% |
| RXRX240621P00006000 | 2024-06-06 3:50PM EDT | 6.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1,107 | 170.70% |
| RXRX240621P00007000 | 2024-06-06 3:09PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 1,853 | 61.72% |
| RXRX240621P00008000 | 2024-06-07 3:24PM EDT | 8.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 247 | 1,819 | 60.55% |
| RXRX240621P00009000 | 2024-06-07 2:37PM EDT | 9.00 | 0.70 | 0.70 | 0.85 | +0.21 | +42.86% | 40 | 1,543 | 69.53% |
| RXRX240621P00010000 | 2024-06-07 9:51AM EDT | 10.00 | 1.32 | 1.35 | 1.85 | +0.01 | +0.76% | 2 | 2,044 | 76.56% |
| RXRX240621P00011000 | 2024-06-05 12:33PM EDT | 11.00 | 2.05 | 0.40 | 2.85 | 0.00 | - | 10 | 602 | 156.25% |
| RXRX240621P00012000 | 2024-05-29 3:00PM EDT | 12.00 | 3.71 | 3.30 | 4.10 | 0.00 | - | 2 | 2,443 | 153.13% |
| RXRX240621P00013000 | 2024-06-05 10:59AM EDT | 13.00 | 4.45 | 4.30 | 6.80 | 0.00 | - | 2 | 2,810 | 325.39% |
| RXRX240621P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.23 | 3.00 | 6.00 | 0.00 | - | 2 | 472 | 258.20% |
| RXRX240621P00015000 | 2024-04-11 10:50AM EDT | 15.00 | 6.53 | 6.10 | 6.70 | 0.00 | - | 1 | 165 | 212.50% |
| RXRX240621P00016000 | 2024-03-05 11:42AM EDT | 16.00 | 5.10 | 6.90 | 7.30 | 0.00 | - | 2 | 23 | 0.00% |
| RXRX240621P00017000 | 2024-04-09 3:37PM EDT | 17.00 | 8.10 | 8.10 | 10.30 | 0.00 | - | 10 | 10 | 348.83% |
| RXRX240621P00018000 | 2024-02-22 11:27AM EDT | 18.00 | 5.80 | 7.40 | 8.10 | 0.00 | - | 2 | 2 | 0.00% |
| RXRX240621P00019000 | 2024-03-11 11:17AM EDT | 19.00 | 8.50 | 10.00 | 11.10 | 0.00 | - | 2 | 4 | 209.38% |
| RXRX240621P00025000 | 2024-03-04 1:24PM EDT | 25.00 | 12.95 | 15.70 | 16.80 | 0.00 | - | 10 | 0 | 358.98% |
