La bourse ferme dans 1 h 1 min

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
126,86-0,14 (-0,11 %)
À partir de 10:27AM EDT. Marché ouvert.
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%
RGEN240816C001150002024-06-20 11:26AM EDT115.0010.6015.4017.600.00--152.27%
RGEN240816C001200002024-06-25 3:21PM EDT120.0010.4012.9013.600.00-12951.29%
RGEN240816C001250002024-06-25 12:49PM EDT125.007.0010.0010.600.00-416251.42%
RGEN240816C001300002024-06-26 10:47AM EDT130.008.107.607.900.00-42449.07%
RGEN240816C001350002024-06-25 2:15PM EDT135.004.005.606.100.00-1749.39%
RGEN240816C001400002024-06-26 11:13AM EDT140.004.204.104.400.00-27438548.19%
RGEN240816C001450002024-06-24 9:43AM EDT145.004.002.903.400.00-19849.22%
RGEN240816C001500002024-06-26 3:22PM EDT150.002.502.202.550.00-2749.63%
RGEN240816C001550002024-06-21 9:53AM EDT155.002.171.501.950.00-51650.46%
RGEN240816C001600002024-06-20 9:30AM EDT160.001.001.101.700.00--1950.34%
RGEN240816C001650002024-06-20 9:30AM EDT165.000.780.751.300.00-22350.61%
RGEN240816C001700002024-06-17 3:15PM EDT170.000.700.501.150.00-105452.03%
RGEN240816C001750002024-06-21 3:24PM EDT175.001.100.350.850.00-104052.20%
RGEN240816C001800002024-04-23 2:30PM EDT180.0014.990.000.000.00-12325.00%
RGEN240816C001850002024-06-21 3:24PM EDT185.000.930.150.750.00-1016155.91%
RGEN240816C001900002024-06-21 3:43PM EDT190.000.620.100.700.00-132957.81%
RGEN240816C001950002024-05-23 2:01PM EDT195.002.900.152.050.00-2873.73%
RGEN240816C002000002024-05-30 10:48AM EDT200.000.950.100.750.00-122164.26%
RGEN240816C002100002024-05-24 3:48PM EDT210.001.000.101.100.00-11973.88%
RGEN240816C002200002024-05-02 12:09PM EDT220.001.150.202.500.00-12392.46%
RGEN240816C002300002024-04-22 3:58PM EDT230.001.150.000.000.00-1025.00%
RGEN240816C002400002024-04-12 3:07PM EDT240.001.850.302.000.00-54099.80%
RGEN240816C002500002024-03-05 2:09PM EDT250.005.800.751.950.00-151107.86%
RGEN240816C002600002024-06-24 11:26AM EDT260.000.250.052.350.00-541,621109.96%
RGEN240816C002700002024-06-24 11:09AM EDT270.000.250.050.750.00-61195.36%
RGEN240816C002800002024-04-24 9:30AM EDT280.000.350.052.200.00-18116.99%
RGEN240816C002900002024-06-03 10:10AM EDT290.000.300.050.750.00-36102.54%
RGEN240816C003000002024-02-13 10:30AM EDT300.002.300.351.600.00--2121.56%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RGEN240816P000850002024-06-17 2:36PM EDT85.000.340.300.750.00--165.14%
RGEN240816P000900002024-02-28 10:30AM EDT90.000.400.102.450.00-5570.61%
RGEN240816P000950002024-06-26 11:30AM EDT95.000.780.600.850.00-1753.52%
RGEN240816P001000002024-06-20 10:39AM EDT100.002.730.851.250.00--650.51%
RGEN240816P001050002024-06-26 3:18PM EDT105.001.551.501.850.00-2650.95%
RGEN240816P001100002024-06-20 10:39AM EDT110.005.782.252.850.00-2350.20%
RGEN240816P001150002024-06-25 11:59AM EDT115.004.903.303.900.00-2747.53%
RGEN240816P001200002024-06-26 11:30AM EDT120.005.305.005.400.00-11445.64%
RGEN240816P001250002024-06-18 10:24AM EDT125.008.906.907.400.00--144.24%
RGEN240816P001300002024-06-26 11:07AM EDT130.009.609.609.900.00-2843.05%
RGEN240816P001350002024-06-24 10:40AM EDT135.0013.0012.3013.000.00-111442.59%
RGEN240816P001400002024-06-11 10:28AM EDT140.009.8215.6017.700.00-161649.13%
RGEN240816P001450002024-06-07 12:56PM EDT145.009.8018.9021.500.00-215548.98%
RGEN240816P001500002024-06-26 9:37AM EDT150.0025.0023.2026.100.00-1152.59%
RGEN240816P001550002024-04-22 11:42AM EDT155.0013.100.000.000.00-100.00%
RGEN240816P001600002024-05-24 10:56AM EDT160.0012.0032.9037.500.00-1756.51%
RGEN240816P001650002024-05-22 10:32AM EDT165.0010.1037.7042.000.00-21358.03%
RGEN240816P001700002024-05-16 12:00PM EDT170.0010.6042.6046.700.00-11860.38%
RGEN240816P001750002024-05-29 12:01PM EDT175.0025.6846.1050.000.00-1068.19%
RGEN240816P001800002024-05-16 11:24AM EDT180.0015.4052.1056.600.00-1064.84%
RGEN240816P001850002024-06-13 2:36PM EDT185.0060.8055.6060.200.00-310078.17%
RGEN240816P001900002024-06-13 2:48PM EDT190.0062.2060.4064.500.00-47073.93%
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%