La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 762,71 +174,81 (+0,28 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RGEN240816C00125000 | 2024-06-13 2:41PM EDT | 125.00 | 10.40 | 9.90 | 10.80 | 0.00 | - | 30 | 15 | 50.58% |
| RGEN240816C00130000 | 2024-06-14 10:35AM EDT | 130.00 | 7.40 | 7.60 | 8.40 | -1.00 | -11.90% | 2 | 5 | 49.39% |
| RGEN240816C00135000 | 2024-06-14 10:27AM EDT | 135.00 | 5.80 | 5.70 | 6.50 | -2.50 | -30.12% | 1 | 4 | 48.87% |
| RGEN240816C00140000 | 2024-06-14 3:57PM EDT | 140.00 | 5.00 | 4.20 | 4.90 | -0.60 | -10.71% | 100 | 2 | 48.15% |
| RGEN240816C00145000 | 2024-06-13 9:59AM EDT | 145.00 | 4.30 | 2.95 | 3.80 | 0.00 | - | 1 | 98 | 48.52% |
| RGEN240816C00150000 | 2024-06-11 10:09AM EDT | 150.00 | 6.70 | 1.85 | 3.60 | 0.00 | - | 1 | 2 | 53.09% |
| RGEN240816C00155000 | 2024-06-10 12:36PM EDT | 155.00 | 5.90 | 1.40 | 3.80 | 0.00 | - | 5 | 10 | 51.76% |
| RGEN240816C00160000 | 2024-04-22 2:48PM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RGEN240816C00165000 | 2024-06-13 10:21AM EDT | 165.00 | 1.40 | 0.70 | 2.10 | 0.00 | - | 1 | 14 | 50.78% |
| RGEN240816C00170000 | 2024-06-13 1:40PM EDT | 170.00 | 0.90 | 0.50 | 2.00 | 0.00 | - | 35 | 46 | 53.06% |
| RGEN240816C00175000 | 2024-06-13 9:59AM EDT | 175.00 | 0.60 | 0.35 | 2.30 | 0.00 | - | 1 | 110 | 57.47% |
| RGEN240816C00180000 | 2024-04-23 2:30PM EDT | 180.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| RGEN240816C00185000 | 2024-06-11 9:37AM EDT | 185.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 5 | 173 | 59.91% |
| RGEN240816C00190000 | 2024-06-10 9:53AM EDT | 190.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 10 | 329 | 60.82% |
| RGEN240816C00195000 | 2024-05-23 2:01PM EDT | 195.00 | 2.90 | 0.10 | 2.25 | 0.00 | - | 2 | 8 | 68.58% |
| RGEN240816C00200000 | 2024-05-30 10:48AM EDT | 200.00 | 0.95 | 0.10 | 1.15 | 0.00 | - | 12 | 21 | 63.04% |
| RGEN240816C00210000 | 2024-05-24 3:48PM EDT | 210.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 1 | 19 | 66.58% |
| RGEN240816C00220000 | 2024-05-02 12:09PM EDT | 220.00 | 1.15 | 0.20 | 2.50 | 0.00 | - | 1 | 23 | 84.45% |
| RGEN240816C00230000 | 2024-04-22 3:58PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240816C00240000 | 2024-04-12 3:07PM EDT | 240.00 | 1.85 | 0.30 | 2.00 | 0.00 | - | 5 | 40 | 91.02% |
| RGEN240816C00250000 | 2024-03-05 2:09PM EDT | 250.00 | 5.80 | 0.75 | 1.95 | 0.00 | - | 1 | 51 | 98.29% |
| RGEN240816C00260000 | 2024-06-07 3:42PM EDT | 260.00 | 0.25 | 0.00 | 2.70 | 0.00 | - | 75 | 1,598 | 102.39% |
| RGEN240816C00270000 | 2024-04-24 9:30AM EDT | 270.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 103.17% |
| RGEN240816C00280000 | 2024-04-24 9:30AM EDT | 280.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 8 | 106.42% |
| RGEN240816C00290000 | 2024-06-03 10:10AM EDT | 290.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 3 | 6 | 109.03% |
| RGEN240816C00300000 | 2024-02-13 10:30AM EDT | 300.00 | 2.30 | 0.35 | 1.60 | 0.00 | - | - | 2 | 110.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240816P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 0.40 | 0.10 | 2.45 | 0.00 | - | 5 | 5 | 62.28% |
| RGEN240816P00095000 | 2024-03-28 9:30AM EDT | 95.00 | 0.35 | 0.20 | 1.25 | 0.00 | - | 1 | 6 | 54.05% |
| RGEN240816P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RGEN240816P00110000 | 2024-01-31 10:30AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RGEN240816P00120000 | 2024-01-31 10:30AM EDT | 120.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| RGEN240816P00130000 | 2024-06-13 9:59AM EDT | 130.00 | 9.00 | 10.90 | 11.90 | 0.00 | - | 2 | 3 | 45.17% |
| RGEN240816P00135000 | 2024-05-21 2:55PM EDT | 135.00 | 2.33 | 12.80 | 15.90 | 0.00 | - | 1 | 3 | 48.98% |
| RGEN240816P00140000 | 2024-06-11 10:28AM EDT | 140.00 | 9.82 | 17.40 | 19.30 | 0.00 | - | 16 | 16 | 48.27% |
| RGEN240816P00145000 | 2024-06-07 12:56PM EDT | 145.00 | 9.80 | 20.60 | 23.80 | 0.00 | - | 2 | 155 | 52.06% |
| RGEN240816P00150000 | 2024-06-11 9:30AM EDT | 150.00 | 15.00 | 24.30 | 28.00 | 0.00 | - | 1 | 2 | 53.22% |
| RGEN240816P00155000 | 2024-04-22 11:42AM EDT | 155.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00160000 | 2024-05-24 10:56AM EDT | 160.00 | 12.00 | 33.30 | 37.00 | 0.00 | - | 1 | 7 | 56.64% |
| RGEN240816P00165000 | 2024-05-22 10:32AM EDT | 165.00 | 10.10 | 37.70 | 42.00 | 0.00 | - | 2 | 13 | 61.08% |
| RGEN240816P00170000 | 2024-05-16 12:00PM EDT | 170.00 | 10.60 | 42.60 | 46.70 | 0.00 | - | 1 | 18 | 62.92% |
| RGEN240816P00175000 | 2024-05-29 12:01PM EDT | 175.00 | 25.68 | 47.20 | 51.70 | 0.00 | - | 1 | 5 | 66.82% |
| RGEN240816P00180000 | 2024-05-16 11:24AM EDT | 180.00 | 15.40 | 52.10 | 56.60 | 0.00 | - | 1 | 0 | 69.70% |
| RGEN240816P00185000 | 2024-06-13 2:36PM EDT | 185.00 | 60.80 | 57.10 | 61.60 | 0.00 | - | 310 | 0 | 73.24% |
| RGEN240816P00190000 | 2024-06-13 2:48PM EDT | 190.00 | 62.20 | 62.10 | 66.60 | 0.00 | - | 47 | 25 | 76.65% |
| RGEN240816P00195000 | 2024-02-29 3:24PM EDT | 195.00 | 19.00 | 22.10 | 23.50 | 0.00 | - | - | 4 | 0.00% |
| RGEN240816P00200000 | 2024-03-14 11:33AM EDT | 200.00 | 21.70 | 32.30 | 34.70 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00220000 | 2024-02-16 1:14PM EDT | 220.00 | 29.00 | 34.90 | 37.90 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN240816P00230000 | 2024-04-12 9:30AM EDT | 230.00 | 56.40 | 61.00 | 65.30 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240816P00270000 | 2024-02-21 10:36AM EDT | 270.00 | 73.00 | 69.50 | 74.20 | 0.00 | - | - | 0 | 0.00% |
