La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 574,29 +3 219,18 (+5,82 %)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517C00065000 | 2023-12-07 11:23AM EDT | 65.00 | 98.80 | 105.50 | 110.20 | 0.00 | - | 1 | 0 | 438.67% |
| RGEN240517C00070000 | 2023-11-15 11:48AM EDT | 70.00 | 94.30 | 111.00 | 115.10 | 0.00 | - | - | 1 | 611.77% |
| RGEN240517C00140000 | 2024-05-02 3:04PM EDT | 140.00 | 25.74 | 25.20 | 29.80 | 0.00 | - | 5 | 2 | 58.06% |
| RGEN240517C00145000 | 2024-04-18 9:32AM EDT | 145.00 | 15.00 | 21.10 | 23.80 | 0.00 | - | - | 1 | 71.14% |
| RGEN240517C00150000 | 2024-04-18 2:33PM EDT | 150.00 | 12.30 | 15.90 | 19.80 | 0.00 | - | 5 | 5 | 70.84% |
| RGEN240517C00155000 | 2024-05-02 11:22AM EDT | 155.00 | 6.60 | 12.20 | 14.50 | 0.00 | - | 2 | 27 | 54.54% |
| RGEN240517C00160000 | 2024-05-02 10:31AM EDT | 160.00 | 4.20 | 8.60 | 10.10 | 0.00 | - | 2 | 25 | 46.35% |
| RGEN240517C00165000 | 2024-05-03 3:10PM EDT | 165.00 | 6.23 | 5.30 | 6.00 | +1.83 | +41.59% | 11 | 15 | 37.84% |
| RGEN240517C00170000 | 2024-05-03 3:10PM EDT | 170.00 | 3.56 | 3.00 | 3.50 | +0.66 | +22.76% | 4 | 115 | 36.71% |
| RGEN240517C00175000 | 2024-05-02 10:55AM EDT | 175.00 | 0.66 | 1.45 | 1.85 | 0.00 | - | 5 | 137 | 36.06% |
| RGEN240517C00180000 | 2024-05-02 3:29PM EDT | 180.00 | 1.05 | 0.65 | 1.15 | 0.00 | - | 7 | 144 | 38.99% |
| RGEN240517C00185000 | 2024-05-02 2:13PM EDT | 185.00 | 0.60 | 0.35 | 0.80 | 0.00 | - | 2 | 177 | 42.85% |
| RGEN240517C00190000 | 2024-05-02 1:29PM EDT | 190.00 | 0.40 | 0.25 | 1.85 | 0.00 | - | 164 | 737 | 54.47% |
| RGEN240517C00195000 | 2024-04-22 1:11PM EDT | 195.00 | 0.65 | 0.20 | 2.70 | 0.00 | - | 2 | 122 | 67.92% |
| RGEN240517C00200000 | 2024-05-01 9:30AM EDT | 200.00 | 0.55 | 0.20 | 2.00 | 0.00 | - | 1 | 119 | 69.87% |
| RGEN240517C00210000 | 2024-05-02 1:29PM EDT | 210.00 | 0.30 | 0.30 | 1.05 | 0.00 | - | 341 | 1,987 | 74.32% |
| RGEN240517C00220000 | 2024-05-03 10:45AM EDT | 220.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 9 | 2,088 | 73.73% |
| RGEN240517C00230000 | 2024-05-03 10:50AM EDT | 230.00 | 0.15 | 0.20 | 0.25 | -0.05 | -25.00% | 14 | 2,064 | 79.59% |
| RGEN240517C00240000 | 2024-03-25 11:28AM EDT | 240.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| RGEN240517C00250000 | 2024-03-04 12:46PM EDT | 250.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.10% |
| RGEN240517C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 16 | 134.52% |
| RGEN240517C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 2.00 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 151.71% |
| RGEN240517C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 87 | 92.19% |
| RGEN240517C00290000 | 2024-03-05 12:11PM EDT | 290.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 126.76% |
| RGEN240517C00300000 | 2024-03-25 3:24PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517P00080000 | 2023-09-27 9:30AM EDT | 80.00 | 1.30 | 0.45 | 0.00 | 0.00 | - | 1 | 1 | 175.39% |
| RGEN240517P00095000 | 2024-02-06 4:51PM EDT | 95.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 183.01% |
| RGEN240517P00100000 | 2023-12-11 11:43AM EDT | 100.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 207.47% |
| RGEN240517P00105000 | 2023-11-13 2:49PM EDT | 105.00 | 4.10 | 0.10 | 2.35 | 0.00 | - | 9 | 11 | 159.08% |
| RGEN240517P00110000 | 2024-01-30 10:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| RGEN240517P00115000 | 2024-02-21 4:24PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 87.70% |
| RGEN240517P00120000 | 2024-02-01 10:30AM EDT | 120.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 95.21% |
| RGEN240517P00125000 | 2023-12-07 12:18PM EDT | 125.00 | 4.70 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 146.68% |
| RGEN240517P00130000 | 2024-04-18 9:41AM EDT | 130.00 | 1.38 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 92.82% |
| RGEN240517P00135000 | 2024-04-30 2:13PM EDT | 135.00 | 0.50 | 0.00 | 1.85 | 0.00 | - | 30 | 41 | 79.69% |
| RGEN240517P00140000 | 2024-05-01 1:29PM EDT | 140.00 | 0.33 | 0.00 | 1.95 | -0.56 | -62.92% | 5 | 29 | 69.97% |
| RGEN240517P00145000 | 2024-05-02 11:26AM EDT | 145.00 | 0.43 | 0.00 | 2.30 | -0.46 | -51.69% | 1 | 27 | 62.23% |
| RGEN240517P00150000 | 2024-05-01 11:58AM EDT | 150.00 | 3.20 | 0.25 | 0.45 | 0.00 | - | 1 | 25 | 39.36% |
| RGEN240517P00155000 | 2024-05-03 12:50PM EDT | 155.00 | 0.68 | 0.65 | 0.90 | -0.62 | -47.69% | 3 | 477 | 36.84% |
| RGEN240517P00160000 | 2024-05-02 10:31AM EDT | 160.00 | 6.00 | 1.50 | 1.80 | 0.00 | - | 2 | 64 | 34.99% |
| RGEN240517P00165000 | 2024-05-03 3:32PM EDT | 165.00 | 3.25 | 3.00 | 3.50 | -1.05 | -24.42% | 13 | 171 | 34.31% |
| RGEN240517P00170000 | 2024-05-03 10:17AM EDT | 170.00 | 5.06 | 5.50 | 6.20 | -7.14 | -58.52% | 5 | 56 | 34.75% |
| RGEN240517P00175000 | 2024-05-01 12:14PM EDT | 175.00 | 20.14 | 8.50 | 10.90 | 0.00 | - | 5 | 284 | 45.84% |
| RGEN240517P00180000 | 2024-05-01 12:32PM EDT | 180.00 | 25.26 | 12.30 | 15.40 | 0.00 | - | 1 | 133 | 52.66% |
| RGEN240517P00185000 | 2024-04-23 9:58AM EDT | 185.00 | 17.41 | 16.30 | 20.40 | 0.00 | - | 2 | 170 | 62.67% |
| RGEN240517P00190000 | 2024-05-01 9:30AM EDT | 190.00 | 33.50 | 22.10 | 25.30 | 0.00 | - | 2 | 26 | 70.80% |
| RGEN240517P00195000 | 2024-03-18 10:34AM EDT | 195.00 | 14.00 | 32.70 | 36.50 | 0.00 | - | 1 | 24 | 121.55% |
| RGEN240517P00200000 | 2024-03-19 10:27AM EDT | 200.00 | 15.70 | 40.80 | 45.50 | 0.00 | - | 1 | 13 | 161.66% |
| RGEN240517P00210000 | 2024-03-25 10:31AM EDT | 210.00 | 26.80 | 40.30 | 44.40 | 0.00 | - | 1 | 10 | 89.14% |
| RGEN240517P00240000 | 2024-02-21 10:36AM EDT | 240.00 | 44.20 | 41.20 | 44.20 | 0.00 | - | - | 3 | 0.00% |
| RGEN240517P00260000 | 2024-02-21 10:36AM EDT | 260.00 | 62.60 | 59.50 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240517P00280000 | 2024-01-30 10:31AM EDT | 280.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
