Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.858,20 +167,34 (+0,27%)
Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX240920C00005000 | 2024-06-14 1:34PM EDT | 5.00 | 4.40 | 4.30 | 4.70 | -0.12 | -2.65% | 1 | 66 | 106.64% |
| RXRX240920C00006000 | 2024-06-13 11:42AM EDT | 6.00 | 3.52 | 3.40 | 5.80 | 0.00 | - | 1 | 152 | 178.13% |
| RXRX240920C00007000 | 2024-06-12 3:43PM EDT | 7.00 | 2.79 | 2.75 | 3.00 | 0.00 | - | 32 | 963 | 89.84% |
| RXRX240920C00008000 | 2024-06-13 1:13PM EDT | 8.00 | 2.30 | 2.20 | 2.60 | 0.00 | - | 72 | 1,418 | 96.68% |
| RXRX240920C00009000 | 2024-06-14 3:47PM EDT | 9.00 | 1.79 | 1.75 | 1.95 | -0.01 | -0.56% | 56 | 2,143 | 92.29% |
| RXRX240920C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 17 | 3,153 | 92.87% |
| RXRX240920C00011000 | 2024-06-14 3:04PM EDT | 11.00 | 1.08 | 1.00 | 1.10 | -0.08 | -6.90% | 23 | 3,335 | 86.72% |
| RXRX240920C00012000 | 2024-06-14 9:42AM EDT | 12.00 | 0.86 | 0.80 | 0.95 | -0.03 | -3.37% | 22 | 1,419 | 90.33% |
| RXRX240920C00013000 | 2024-06-13 9:45AM EDT | 13.00 | 0.65 | 0.65 | 0.80 | -0.25 | -27.78% | 2 | 690 | 92.68% |
| RXRX240920C00014000 | 2024-06-14 3:04PM EDT | 14.00 | 0.59 | 0.00 | 0.60 | -0.06 | -9.23% | 1 | 836 | 73.63% |
| RXRX240920C00015000 | 2024-06-13 3:26PM EDT | 15.00 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 4 | 3,949 | 92.58% |
| RXRX240920C00016000 | 2024-06-13 3:16PM EDT | 16.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 3 | 1,047 | 93.95% |
| RXRX240920C00017000 | 2024-06-14 11:34AM EDT | 17.00 | 0.40 | 0.15 | 0.40 | +0.15 | +60.00% | 1 | 66 | 91.80% |
| RXRX240920C00018000 | 2024-04-25 12:05PM EDT | 18.00 | 0.14 | 0.00 | 3.50 | 0.00 | - | 15 | 250 | 189.84% |
| RXRX240920C00019000 | 2024-06-14 9:30AM EDT | 19.00 | 0.25 | 0.10 | 0.30 | -0.18 | -41.86% | 1 | 7 | 94.92% |
| RXRX240920C00020000 | 2024-06-14 2:07PM EDT | 20.00 | 0.19 | 0.05 | 0.20 | -0.01 | -5.00% | 1 | 320 | 90.04% |
| RXRX240920C00021000 | 2024-06-10 10:01AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 94.14% |
| RXRX240920C00025000 | 2024-05-29 2:22PM EDT | 25.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 153 | 115.63% |
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 | 227.73% |
| RXRX240920P00004000 | 2024-02-09 3:08PM EDT | 4.00 | 0.26 | 0.00 | 4.60 | 0.00 | - | 2 | 8 | 409.18% |
| RXRX240920P00005000 | 2024-06-14 3:40PM EDT | 5.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 10 | 150 | 83.98% |
| RXRX240920P00006000 | 2024-06-14 3:40PM EDT | 6.00 | 0.28 | 0.20 | 0.35 | -0.04 | -12.50% | 10 | 2,147 | 85.16% |
| RXRX240920P00007000 | 2024-06-14 3:58PM EDT | 7.00 | 0.50 | 0.50 | 0.60 | -0.03 | -5.66% | 5 | 2,388 | 84.96% |
| RXRX240920P00008000 | 2024-06-14 10:55AM EDT | 8.00 | 0.92 | 0.85 | 1.05 | +0.03 | +3.37% | 17 | 556 | 85.16% |
| RXRX240920P00009000 | 2024-06-14 1:42PM EDT | 9.00 | 1.41 | 1.30 | 1.55 | -0.09 | -6.00% | 35 | 400 | 83.30% |
| RXRX240920P00010000 | 2024-06-13 12:19PM EDT | 10.00 | 2.10 | 1.90 | 2.15 | 0.00 | - | 2 | 860 | 82.91% |
| RXRX240920P00011000 | 2024-06-13 11:25AM EDT | 11.00 | 2.69 | 2.50 | 2.85 | 0.00 | - | 100 | 866 | 80.57% |
| RXRX240920P00012000 | 2024-06-14 2:55PM EDT | 12.00 | 3.48 | 3.30 | 3.60 | -0.32 | -8.42% | 20 | 2,280 | 81.05% |
| RXRX240920P00013000 | 2024-05-24 9:52AM EDT | 13.00 | 4.30 | 4.10 | 4.40 | 0.00 | - | 102 | 994 | 79.69% |
| RXRX240920P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.33 | 5.00 | 5.30 | 0.00 | - | 2 | 107 | 81.84% |
| RXRX240920P00015000 | 2024-06-04 3:18PM EDT | 15.00 | 6.80 | 5.90 | 6.20 | 0.00 | - | 5 | 2,907 | 82.03% |
| RXRX240920P00016000 | 2024-03-08 10:43AM EDT | 16.00 | 5.60 | 7.10 | 9.30 | 0.00 | - | 1 | 278 | 160.25% |
| RXRX240920P00018000 | 2024-03-19 3:08PM EDT | 18.00 | 7.90 | 10.30 | 11.00 | 0.00 | - | 2 | 2 | 198.44% |
