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
61.895,49 +144,94 (+0,23%)
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 | 7.50 | 9.00 | 0.00 | - | 1 | 1 | 2,568.75% |
| RXRX240621C00002000 | 2024-05-20 12:03PM EDT | 2.00 | 7.75 | 6.50 | 8.00 | 0.00 | - | 1 | 0 | 1,473.44% |
| RXRX240621C00003000 | 2024-03-28 1:15PM EDT | 3.00 | 7.03 | 5.00 | 6.20 | 0.00 | - | 1 | 16 | 0.00% |
| RXRX240621C00004000 | 2024-04-19 11:29AM EDT | 4.00 | 3.40 | 5.30 | 7.40 | 0.00 | - | 4 | 25 | 1,007.03% |
| RXRX240621C00005000 | 2024-06-12 10:13AM EDT | 5.00 | 4.30 | 4.00 | 4.50 | +0.10 | +2.38% | 1 | 52 | 428.91% |
| RXRX240621C00006000 | 2024-06-14 10:37AM EDT | 6.00 | 3.10 | 3.10 | 3.60 | -0.20 | -6.06% | 1 | 19 | 245.31% |
| RXRX240621C00007000 | 2024-06-13 2:00PM EDT | 7.00 | 2.30 | 2.05 | 2.95 | 0.00 | - | 1 | 114 | 239.06% |
| RXRX240621C00008000 | 2024-06-14 3:33PM EDT | 8.00 | 1.27 | 1.05 | 1.40 | -0.23 | -15.33% | 24 | 1,096 | 126.56% |
| RXRX240621C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.45 | 0.40 | 0.65 | -0.15 | -25.00% | 73 | 1,718 | 81.64% |
| RXRX240621C00010000 | 2024-06-14 3:40PM EDT | 10.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 123 | 5,356 | 78.91% |
| RXRX240621C00011000 | 2024-06-14 3:14PM EDT | 11.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 48 | 2,806 | 98.44% |
| RXRX240621C00012000 | 2024-06-14 10:24AM EDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 2,636 | 115.63% |
| RXRX240621C00013000 | 2024-06-14 1:15PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 1,146 | 162.50% |
| RXRX240621C00014000 | 2024-06-03 1:31PM EDT | 14.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 875 | 167.19% |
| RXRX240621C00015000 | 2024-06-14 10:09AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,576 | 189.06% |
| RXRX240621C00016000 | 2024-05-20 12:28PM EDT | 16.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 463 | 282.81% |
| RXRX240621C00017000 | 2024-05-16 1:21PM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 542 | 328.91% |
| RXRX240621C00018000 | 2024-05-15 11:06AM EDT | 18.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 511 | 338.28% |
| RXRX240621C00019000 | 2024-05-10 9:47AM EDT | 19.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 290.63% |
| RXRX240621C00020000 | 2024-05-30 10:36AM EDT | 20.00 | 0.19 | 0.00 | 3.30 | 0.00 | - | 2 | 1,022 | 790.23% |
| RXRX240621C00021000 | 2024-05-23 12:24PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 90 | 439.84% |
| RXRX240621C00025000 | 2024-06-13 9:41AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 410 | 340.63% |
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 | 725.00% |
| RXRX240621P00004000 | 2024-06-12 11:11AM EDT | 4.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 559.38% |
| RXRX240621P00005000 | 2024-05-30 9:38AM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 347 | 253.13% |
| RXRX240621P00006000 | 2024-06-10 12:55PM EDT | 6.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,105 | 187.50% |
| RXRX240621P00007000 | 2024-06-13 1:21PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,854 | 129.69% |
| RXRX240621P00008000 | 2024-06-14 3:37PM EDT | 8.00 | 0.05 | 0.00 | 0.45 | +0.01 | +25.00% | 26 | 1,860 | 153.91% |
| RXRX240621P00009000 | 2024-06-14 3:47PM EDT | 9.00 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 29 | 1,349 | 72.66% |
| RXRX240621P00010000 | 2024-06-14 3:57PM EDT | 10.00 | 1.00 | 0.80 | 0.90 | +0.19 | +23.46% | 104 | 1,947 | 74.61% |
| RXRX240621P00011000 | 2024-06-13 11:25AM EDT | 11.00 | 1.84 | 1.50 | 2.00 | 0.00 | - | 100 | 497 | 70.31% |
| RXRX240621P00012000 | 2024-06-14 2:55PM EDT | 12.00 | 2.78 | 2.45 | 3.30 | -0.93 | -25.07% | 20 | 2,402 | 171.09% |
| RXRX240621P00013000 | 2024-06-05 10:59AM EDT | 13.00 | 4.45 | 3.50 | 4.00 | 0.00 | - | 2 | 1,864 | 125.00% |
| RXRX240621P00014000 | 2024-05-31 11:16AM EDT | 14.00 | 5.23 | 4.60 | 5.10 | 0.00 | - | 2 | 472 | 224.22% |
| RXRX240621P00015000 | 2024-04-11 10:50AM EDT | 15.00 | 6.53 | 6.10 | 6.70 | 0.00 | - | 1 | 165 | 428.13% |
| RXRX240621P00016000 | 2024-03-05 11:42AM EDT | 16.00 | 5.10 | 6.90 | 7.30 | 0.00 | - | 2 | 23 | 373.44% |
| RXRX240621P00017000 | 2024-04-09 3:37PM EDT | 17.00 | 8.10 | 8.10 | 10.30 | 0.00 | - | 10 | 10 | 673.44% |
| 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 | 572.66% |
| RXRX240621P00025000 | 2024-03-04 1:24PM EDT | 25.00 | 12.95 | 15.70 | 16.80 | 0.00 | - | 10 | 0 | 598.05% |
