Deutsche Märkte schließen in 4 Stunden 26 Minuten
DAX
18.337,77 +127,22 (+0,70%) Euro Stoxx 50
4.917,13 +14,53 (+0,30%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.346,00 +9,40 (+0,40%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
57.388,61 +369,12 (+0,65%)
Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920C00003000 | 2024-06-20 10:31AM EDT | 3.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RXRX240920C00005000 | 2024-06-27 3:29PM EDT | 5.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RXRX240920C00006000 | 2024-06-27 3:45PM EDT | 6.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RXRX240920C00007000 | 2024-06-27 3:54PM EDT | 7.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 124 | 971 | 0.00% |
| RXRX240920C00008000 | 2024-06-27 3:40PM EDT | 8.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 3.13% |
| RXRX240920C00009000 | 2024-06-27 3:35PM EDT | 9.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 12.50% |
| RXRX240920C00010000 | 2024-06-27 3:39PM EDT | 10.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 12.50% |
| RXRX240920C00011000 | 2024-06-27 3:23PM EDT | 11.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 435 | 3,091 | 25.00% |
| RXRX240920C00012000 | 2024-06-27 3:29PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 1,695 | 25.00% |
| RXRX240920C00013000 | 2024-06-27 1:39PM EDT | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 47 | 839 | 25.00% |
| RXRX240920C00014000 | 2024-06-27 3:15PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 881 | 25.00% |
| RXRX240920C00015000 | 2024-06-27 3:00PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 4,116 | 25.00% |
| RXRX240920C00016000 | 2024-06-27 3:48PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 1,067 | 50.00% |
| RXRX240920C00017000 | 2024-06-27 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| RXRX240920C00018000 | 2024-06-25 3:27PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RXRX240920C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| RXRX240920C00020000 | 2024-06-25 9:30AM EDT | 20.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 50.00% |
| RXRX240920C00021000 | 2024-06-10 10:01AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| RXRX240920C00025000 | 2024-06-24 10:19AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920P00003000 | 2024-04-29 1:06PM EDT | 3.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 5 | 221.48% |
| RXRX240920P00004000 | 2024-02-09 3:08PM EDT | 4.00 | 0.26 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 414.45% |
| RXRX240920P00005000 | 2024-06-27 10:49AM EDT | 5.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RXRX240920P00006000 | 2024-06-27 3:34PM EDT | 6.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,424 | 3,668 | 12.50% |
| RXRX240920P00007000 | 2024-06-27 3:59PM EDT | 7.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,515 | 4,111 | 6.25% |
| RXRX240920P00008000 | 2024-06-27 12:24PM EDT | 8.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 1,005 | 0.00% |
| RXRX240920P00009000 | 2024-06-27 12:06PM EDT | 9.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 26 | 589 | 0.00% |
| RXRX240920P00010000 | 2024-06-27 9:30AM EDT | 10.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,412 | 0.00% |
| RXRX240920P00011000 | 2024-06-27 2:56PM EDT | 11.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RXRX240920P00012000 | 2024-06-27 9:53AM EDT | 12.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RXRX240920P00013000 | 2024-06-27 11:45AM EDT | 13.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,016 | 0.00% |
| RXRX240920P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| RXRX240920P00015000 | 2024-06-04 3:18PM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RXRX240920P00016000 | 2024-03-08 10:43AM EDT | 16.00 | 5.60 | 7.10 | 9.30 | 0.00 | - | 1 | 278 | 172.46% |
| RXRX240920P00018000 | 2024-03-19 3:08PM EDT | 18.00 | 7.90 | 10.30 | 11.00 | 0.00 | - | 2 | 2 | 124.22% |
