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
61.847,13 +168,13 (+0,27%)
Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250117C00002500 | 2024-06-12 3:17PM EDT | 2.50 | 7.00 | 5.30 | 7.20 | 0.00 | - | 18 | 199 | 167.58% |
| RXRX250117C00004000 | 2024-06-11 3:06PM EDT | 4.00 | 5.00 | 5.20 | 5.90 | 0.00 | - | 1 | 34 | 97.66% |
| RXRX250117C00005000 | 2024-06-14 1:51PM EDT | 5.00 | 4.80 | 4.50 | 5.10 | -0.20 | -4.00% | 6 | 1,225 | 95.51% |
| RXRX250117C00006000 | 2024-06-13 12:58PM EDT | 6.00 | 4.10 | 4.00 | 4.30 | 0.00 | - | 2 | 113 | 94.73% |
| RXRX250117C00007500 | 2024-06-14 3:12PM EDT | 7.50 | 3.30 | 2.65 | 3.50 | -0.20 | -5.71% | 16 | 1,198 | 82.42% |
| RXRX250117C00009000 | 2024-06-14 3:44PM EDT | 9.00 | 2.68 | 2.60 | 2.75 | 0.00 | - | 15 | 1,733 | 92.68% |
| RXRX250117C00010000 | 2024-06-14 3:08PM EDT | 10.00 | 2.30 | 2.20 | 2.60 | -0.05 | -2.13% | 43 | 1,786 | 95.31% |
| RXRX250117C00011000 | 2024-06-13 10:55AM EDT | 11.00 | 1.95 | 1.50 | 2.05 | 0.00 | - | 52 | 284 | 83.69% |
| RXRX250117C00012500 | 2024-06-14 12:14PM EDT | 12.50 | 1.52 | 1.45 | 1.65 | -0.13 | -7.88% | 3 | 3,041 | 88.77% |
| RXRX250117C00014000 | 2024-06-14 3:01PM EDT | 14.00 | 1.35 | 1.10 | 1.35 | 0.00 | - | 3 | 62 | 87.50% |
| RXRX250117C00015000 | 2024-06-14 3:54PM EDT | 15.00 | 1.16 | 1.05 | 1.20 | -0.04 | -3.33% | 31 | 1,755 | 89.65% |
| RXRX250117C00020000 | 2024-06-14 1:16PM EDT | 20.00 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 30 | 715 | 91.99% |
| RXRX250117C00025000 | 2024-06-14 3:49PM EDT | 25.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 13 | 2,322 | 93.55% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RXRX250117P00002500 | 2024-04-25 9:30AM EDT | 2.50 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 30 | 134.77% |
| RXRX250117P00005000 | 2024-06-13 11:11AM EDT | 5.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 2 | 812 | 84.96% |
| RXRX250117P00006000 | 2024-05-22 2:14PM EDT | 6.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 217 | 336 | 65.72% |
| RXRX250117P00007500 | 2024-06-12 3:22PM EDT | 7.50 | 1.30 | 1.25 | 1.40 | 0.00 | - | 36 | 2,651 | 82.91% |
| RXRX250117P00009000 | 2024-06-13 12:05PM EDT | 9.00 | 2.10 | 1.95 | 2.20 | 0.00 | - | 2 | 123 | 79.88% |
| RXRX250117P00010000 | 2024-06-13 10:43AM EDT | 10.00 | 2.71 | 2.60 | 2.80 | 0.00 | - | 20 | 1,199 | 79.49% |
| RXRX250117P00011000 | 2024-06-14 10:04AM EDT | 11.00 | 3.30 | 2.10 | 3.50 | -0.40 | -10.81% | 154 | 76 | 58.50% |
| RXRX250117P00012500 | 2024-06-13 11:22AM EDT | 12.50 | 4.40 | 4.30 | 4.60 | 0.00 | - | 5 | 359 | 76.66% |
| RXRX250117P00015000 | 2024-05-14 10:14AM EDT | 15.00 | 6.00 | 5.00 | 6.60 | 0.00 | - | 5 | 382 | 79.54% |
| RXRX250117P00025000 | 2024-05-13 2:47PM EDT | 25.00 | 15.30 | 15.40 | 16.90 | 0.00 | - | 1 | 33 | 94.14% |
