La bourse est fermée

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,62-0,32 (-0,25 %)
À la clôture : 04:00PM EDT
129,00 +3,38 (+2,69 %)
Échanges après Bourse : 06:33PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RGEN240816C001050002024-05-01 9:30AM EDT105.0055.000.000.000.00--00.00%
RGEN240816C001250002024-06-13 2:41PM EDT125.0010.409.9010.800.00-301550.58%
RGEN240816C001300002024-06-14 10:35AM EDT130.007.407.608.40-1.00-11.90%2549.39%
RGEN240816C001350002024-06-14 10:27AM EDT135.005.805.706.50-2.50-30.12%1448.87%
RGEN240816C001400002024-06-14 3:57PM EDT140.005.004.204.90-0.60-10.71%100248.15%
RGEN240816C001450002024-06-13 9:59AM EDT145.004.302.953.800.00-19848.52%
RGEN240816C001500002024-06-11 10:09AM EDT150.006.701.853.600.00-1253.09%
RGEN240816C001550002024-06-10 12:36PM EDT155.005.901.403.800.00-51051.76%
RGEN240816C001600002024-04-22 2:48PM EDT160.0016.200.000.000.00--012.50%
RGEN240816C001650002024-06-13 10:21AM EDT165.001.400.702.100.00-11450.78%
RGEN240816C001700002024-06-13 1:40PM EDT170.000.900.502.000.00-354653.06%
RGEN240816C001750002024-06-13 9:59AM EDT175.000.600.352.300.00-111057.47%
RGEN240816C001800002024-04-23 2:30PM EDT180.0014.990.000.000.00-12312.50%
RGEN240816C001850002024-06-11 9:37AM EDT185.001.000.151.800.00-517359.91%
RGEN240816C001900002024-06-10 9:53AM EDT190.001.000.151.500.00-1032960.82%
RGEN240816C001950002024-05-23 2:01PM EDT195.002.900.102.250.00-2868.58%
RGEN240816C002000002024-05-30 10:48AM EDT200.000.950.101.150.00-122163.04%
RGEN240816C002100002024-05-24 3:48PM EDT210.001.000.001.100.00-11966.58%
RGEN240816C002200002024-05-02 12:09PM EDT220.001.150.202.500.00-12384.45%
RGEN240816C002300002024-04-22 3:58PM EDT230.001.150.000.000.00-1025.00%
RGEN240816C002400002024-04-12 3:07PM EDT240.001.850.302.000.00-54091.02%
RGEN240816C002500002024-03-05 2:09PM EDT250.005.800.751.950.00-15198.29%
RGEN240816C002600002024-06-07 3:42PM EDT260.000.250.002.700.00-751,598102.39%
RGEN240816C002700002024-04-24 9:30AM EDT270.000.400.002.300.00-15103.17%
RGEN240816C002800002024-04-24 9:30AM EDT280.000.350.052.200.00-18106.42%
RGEN240816C002900002024-06-03 10:10AM EDT290.000.300.002.150.00-36109.03%
RGEN240816C003000002024-02-13 10:30AM EDT300.002.300.351.600.00--2110.50%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RGEN240816P000900002024-02-28 10:30AM EDT90.000.400.102.450.00-5562.28%
RGEN240816P000950002024-03-28 9:30AM EDT95.000.350.201.250.00-1654.05%
RGEN240816P001050002024-01-31 10:30AM EDT105.001.100.000.000.00-1112.50%
RGEN240816P001100002024-01-31 10:30AM EDT110.001.400.000.000.00--16.25%
RGEN240816P001200002024-01-31 10:30AM EDT120.002.250.000.000.00-1133.13%
RGEN240816P001300002024-06-13 9:59AM EDT130.009.0010.9011.900.00-2345.17%
RGEN240816P001350002024-05-21 2:55PM EDT135.002.3312.8015.900.00-1348.98%
RGEN240816P001400002024-06-11 10:28AM EDT140.009.8217.4019.300.00-161648.27%
RGEN240816P001450002024-06-07 12:56PM EDT145.009.8020.6023.800.00-215552.06%
RGEN240816P001500002024-06-11 9:30AM EDT150.0015.0024.3028.000.00-1253.22%
RGEN240816P001550002024-04-22 11:42AM EDT155.0013.100.000.000.00-100.00%
RGEN240816P001600002024-05-24 10:56AM EDT160.0012.0033.3037.000.00-1756.64%
RGEN240816P001650002024-05-22 10:32AM EDT165.0010.1037.7042.000.00-21361.08%
RGEN240816P001700002024-05-16 12:00PM EDT170.0010.6042.6046.700.00-11862.92%
RGEN240816P001750002024-05-29 12:01PM EDT175.0025.6847.2051.700.00-1566.82%
RGEN240816P001800002024-05-16 11:24AM EDT180.0015.4052.1056.600.00-1069.70%
RGEN240816P001850002024-06-13 2:36PM EDT185.0060.8057.1061.600.00-310073.24%
RGEN240816P001900002024-06-13 2:48PM EDT190.0062.2062.1066.600.00-472576.65%
RGEN240816P001950002024-02-29 3:24PM EDT195.0019.0022.1023.500.00--40.00%
RGEN240816P002000002024-03-14 11:33AM EDT200.0021.7032.3034.700.00-100.00%
RGEN240816P002200002024-02-16 1:14PM EDT220.0029.0034.9037.900.00-110.00%
RGEN240816P002300002024-04-12 9:30AM EDT230.0056.4061.0065.300.00-100.00%
RGEN240816P002700002024-02-21 10:36AM EDT270.0073.0069.5074.200.00--00.00%