La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 408,56 +194,61 (+0,31 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621C00065000 | 2023-11-30 4:59PM EDT | 65.00 | 95.00 | 115.10 | 119.00 | 0.00 | - | 1 | 2 | 793.07% |
| RGEN240621C00090000 | 2024-05-01 9:34AM EDT | 90.00 | 71.10 | 56.80 | 61.50 | 0.00 | - | - | 1 | 86.72% |
| RGEN240621C00095000 | 2024-05-01 9:34AM EDT | 95.00 | 66.00 | 52.00 | 56.50 | 0.00 | - | - | 0 | 89.06% |
| RGEN240621C00100000 | 2024-04-23 11:28AM EDT | 100.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 406.52% |
| RGEN240621C00130000 | 2024-04-25 10:42AM EDT | 130.00 | 37.06 | 27.10 | 31.10 | 0.00 | - | 3 | 3 | 135.33% |
| RGEN240621C00135000 | 2024-04-23 9:31AM EDT | 135.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| RGEN240621C00140000 | 2023-11-02 2:25PM EDT | 140.00 | 20.10 | 37.50 | 39.80 | 0.00 | - | 1 | 0 | 248.90% |
| RGEN240621C00145000 | 2024-05-31 10:47AM EDT | 145.00 | 8.00 | 7.70 | 8.30 | +0.20 | +2.56% | 1 | 16 | 42.92% |
| RGEN240621C00150000 | 2024-05-29 3:59PM EDT | 150.00 | 7.20 | 5.00 | 5.40 | 0.00 | - | 4 | 11 | 40.85% |
| RGEN240621C00155000 | 2024-05-31 12:28PM EDT | 155.00 | 3.00 | 3.00 | 3.40 | -11.01 | -78.59% | 5 | 3 | 40.50% |
| RGEN240621C00160000 | 2024-05-29 2:29PM EDT | 160.00 | 2.50 | 1.65 | 2.05 | 0.00 | - | 1 | 14 | 40.53% |
| RGEN240621C00165000 | 2024-05-31 3:33PM EDT | 165.00 | 1.00 | 0.00 | 3.20 | -6.05 | -85.82% | 1 | 35 | 60.03% |
| RGEN240621C00170000 | 2024-05-30 3:48PM EDT | 170.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 2 | 272 | 41.60% |
| RGEN240621C00175000 | 2024-05-30 12:29PM EDT | 175.00 | 0.38 | 0.25 | 0.80 | 0.00 | - | 1 | 35 | 49.76% |
| RGEN240621C00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.34 | 0.20 | 2.30 | 0.00 | - | 5 | 101 | 62.89% |
| RGEN240621C00185000 | 2024-05-23 2:16PM EDT | 185.00 | 0.62 | 0.10 | 2.25 | 0.00 | - | 1 | 349 | 68.07% |
| RGEN240621C00190000 | 2024-05-30 2:41PM EDT | 190.00 | 0.26 | 0.05 | 1.70 | 0.00 | - | 5 | 52 | 68.90% |
| RGEN240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 18 | 77.93% |
| RGEN240621C00200000 | 2024-05-21 10:04AM EDT | 200.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 12 | 173 | 76.88% |
| RGEN240621C00205000 | 2024-05-28 10:31AM EDT | 205.00 | 0.01 | 0.00 | 2.55 | 0.00 | - | 1 | 3 | 91.92% |
| RGEN240621C00210000 | 2024-05-22 2:35PM EDT | 210.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 10 | 90 | 82.72% |
| RGEN240621C00215000 | 2024-03-27 11:23AM EDT | 215.00 | 5.00 | 0.10 | 2.15 | 0.00 | - | 1 | 1 | 98.97% |
| RGEN240621C00220000 | 2024-04-22 12:41PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240621C00225000 | 2024-04-15 1:49PM EDT | 225.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 98.88% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 110.69% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 190.82% |
| RGEN240621C00240000 | 2024-05-09 1:58PM EDT | 240.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 119.34% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 172.27% |
| RGEN240621C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 11:41AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 218.31% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 207.76% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 193.16% |
| RGEN240621P00090000 | 2024-02-14 10:30AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 125.68% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 115.04% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RGEN240621P00105000 | 2024-02-14 10:30AM EDT | 105.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 94.68% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 73.93% |
| RGEN240621P00115000 | 2024-02-15 4:55PM EDT | 115.00 | 1.50 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 77.05% |
| RGEN240621P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 2.30 | 0.25 | 0.90 | 0.00 | - | 2 | 2 | 60.55% |
| RGEN240621P00125000 | 2024-04-02 2:02PM EDT | 125.00 | 0.63 | 0.10 | 0.95 | 0.00 | - | 1 | 13 | 50.24% |
| RGEN240621P00130000 | 2024-02-02 10:30AM EDT | 130.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 3 | 54.10% |
| RGEN240621P00135000 | 2024-04-22 2:39PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240621P00140000 | 2024-05-31 2:06PM EDT | 140.00 | 2.02 | 1.65 | 2.05 | +1.10 | +119.57% | 1 | 46 | 39.26% |
| RGEN240621P00145000 | 2024-05-31 2:06PM EDT | 145.00 | 3.54 | 3.10 | 3.50 | +0.44 | +14.19% | 1 | 4 | 37.65% |
| RGEN240621P00150000 | 2024-05-30 1:06PM EDT | 150.00 | 4.30 | 5.30 | 5.80 | -1.92 | -30.87% | 1 | 45 | 37.28% |
| RGEN240621P00155000 | 2024-05-21 1:40PM EDT | 155.00 | 2.00 | 8.20 | 8.70 | 0.00 | - | 1 | 14 | 35.91% |
| RGEN240621P00160000 | 2024-05-29 1:28PM EDT | 160.00 | 10.50 | 10.30 | 13.40 | 0.00 | - | 5 | 40 | 44.34% |
| RGEN240621P00165000 | 2024-05-24 9:37AM EDT | 165.00 | 9.30 | 15.30 | 18.60 | 0.00 | - | 1 | 40 | 55.59% |
| RGEN240621P00170000 | 2024-05-21 3:03PM EDT | 170.00 | 8.10 | 19.60 | 23.20 | 0.00 | - | 27 | 54 | 60.43% |
| RGEN240621P00175000 | 2024-05-29 12:01PM EDT | 175.00 | 23.68 | 24.00 | 28.00 | 0.00 | - | 1 | 10 | 66.14% |
| RGEN240621P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 11.00 | 28.80 | 32.80 | 0.00 | - | 2 | 2 | 71.05% |
| RGEN240621P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 24.95 | 33.90 | 37.90 | 0.00 | - | 1 | 1 | 78.98% |
| RGEN240621P00190000 | 2024-05-23 9:32AM EDT | 190.00 | 25.30 | 38.60 | 43.00 | 0.00 | - | 1 | 0 | 86.62% |
| RGEN240621P00195000 | 2024-03-07 2:55PM EDT | 195.00 | 14.70 | 24.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| RGEN240621P00200000 | 2024-02-22 11:59AM EDT | 200.00 | 17.20 | 15.00 | 16.00 | 0.00 | - | 1 | 64 | 0.00% |
| RGEN240621P00210000 | 2024-03-08 12:32PM EDT | 210.00 | 23.30 | 36.30 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| RGEN240621P00215000 | 2024-02-21 11:08AM EDT | 215.00 | 27.50 | 22.00 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| RGEN240621P00220000 | 2024-01-30 4:14PM EDT | 220.00 | 37.81 | 30.60 | 33.70 | 0.00 | - | - | 3 | 0.00% |
