La bourse ferme dans 53 min
CAC 40
7 573,98 -35,17 (-0,46 %) Euro Stoxx 50
4 923,58 +7,64 (+0,16 %) Dow Jones
39 221,20 +93,40 (+0,24 %) EUR/USD
1,0717 +0,0033 (+0,31 %) Gold future
2 335,10 +21,90 (+0,95 %) Bitcoin EUR
57 886,14 +272,70 (+0,47 %)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:35AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117C00105000 | 2024-06-13 1:28PM EDT | 105.00 | 30.35 | 29.70 | 32.20 | 0.00 | - | 10 | 10 | 51.73% |
| RGEN250117C00110000 | 2024-06-18 1:37PM EDT | 110.00 | 24.90 | 26.80 | 29.90 | 0.00 | - | 1 | 3 | 52.88% |
| RGEN250117C00125000 | 2024-06-24 10:13AM EDT | 125.00 | 20.05 | 18.30 | 19.80 | 0.00 | - | 1 | 2 | 50.05% |
| RGEN250117C00130000 | 2024-06-13 9:35AM EDT | 130.00 | 18.48 | 15.90 | 17.30 | 0.00 | - | 1 | 1 | 49.02% |
| RGEN250117C00140000 | 2024-06-25 11:05AM EDT | 140.00 | 10.60 | 12.10 | 13.00 | 0.00 | - | 1 | 2 | 47.28% |
| RGEN250117C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 9.00 | 10.40 | 11.20 | 0.00 | - | 25 | 29 | 46.59% |
| RGEN250117C00150000 | 2024-06-20 10:45AM EDT | 150.00 | 5.35 | 8.70 | 9.70 | 0.00 | - | 2 | 23 | 46.22% |
| RGEN250117C00155000 | 2024-06-14 11:04AM EDT | 155.00 | 6.98 | 7.40 | 8.50 | 0.00 | - | 25 | 25 | 46.25% |
| RGEN250117C00160000 | 2024-06-20 10:45AM EDT | 160.00 | 3.70 | 6.10 | 7.10 | 0.00 | - | 1 | 21 | 45.27% |
| RGEN250117C00165000 | 2024-06-11 11:47AM EDT | 165.00 | 10.60 | 5.40 | 6.30 | 0.00 | - | 1 | 0 | 45.67% |
| RGEN250117C00170000 | 2024-06-17 3:42PM EDT | 170.00 | 4.24 | 4.30 | 5.60 | 0.00 | - | 3 | 5 | 46.07% |
| RGEN250117C00175000 | 2024-05-29 10:11AM EDT | 175.00 | 14.00 | 3.70 | 4.70 | 0.00 | - | 1 | 0 | 45.46% |
| RGEN250117C00180000 | 2024-06-14 12:50PM EDT | 180.00 | 3.20 | 3.20 | 4.20 | 0.00 | - | 5 | 19 | 45.92% |
| RGEN250117C00185000 | 2024-06-18 12:45PM EDT | 185.00 | 2.80 | 2.70 | 3.40 | 0.00 | - | 1 | 6 | 44.92% |
| RGEN250117C00190000 | 2024-06-26 2:21PM EDT | 190.00 | 2.55 | 2.30 | 2.70 | 0.00 | - | 1 | 32 | 43.85% |
| RGEN250117C00195000 | 2024-05-29 3:52PM EDT | 195.00 | 7.31 | 1.85 | 2.65 | 0.00 | - | 3 | 7 | 45.48% |
| RGEN250117C00200000 | 2024-06-14 10:41AM EDT | 200.00 | 1.80 | 1.60 | 2.15 | 0.00 | - | 1 | 22 | 44.73% |
| RGEN250117C00210000 | 2024-06-21 1:31PM EDT | 210.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 1 | 342 | 45.09% |
| RGEN250117C00220000 | 2024-05-14 2:17PM EDT | 220.00 | 9.40 | 0.80 | 1.65 | 0.00 | - | 3 | 7 | 48.06% |
| RGEN250117C00230000 | 2024-06-21 9:30AM EDT | 230.00 | 0.65 | 0.55 | 1.10 | 0.00 | - | 1 | 197 | 46.75% |
| RGEN250117C00240000 | 2024-05-20 12:06PM EDT | 240.00 | 4.90 | 0.25 | 2.60 | 0.00 | - | 1 | 17 | 51.84% |
| RGEN250117C00250000 | 2024-06-26 9:51AM EDT | 250.00 | 0.60 | 0.30 | 0.85 | 0.00 | - | 1 | 4 | 49.24% |
| RGEN250117C00260000 | 2024-03-25 2:21PM EDT | 260.00 | 8.30 | 3.40 | 4.20 | 0.00 | - | 1 | 1 | 70.54% |
| RGEN250117C00270000 | 2024-06-17 10:51AM EDT | 270.00 | 0.43 | 0.10 | 0.75 | 0.00 | - | - | 6 | 52.37% |
| RGEN250117C00280000 | 2024-06-21 9:30AM EDT | 280.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 54.32% |
| RGEN250117C00290000 | 2024-06-20 9:48AM EDT | 290.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 22 | 52.73% |
| RGEN250117C00300000 | 2024-06-21 11:36AM EDT | 300.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 20 | 24 | 51.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN250117P00075000 | 2024-06-21 9:30AM EDT | 75.00 | 1.50 | 0.60 | 2.50 | 0.00 | - | 1 | 1 | 52.21% |
| RGEN250117P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 2.10 | 1.05 | 1.75 | 0.00 | - | 1 | 1 | 48.52% |
| RGEN250117P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.70 | 1.50 | 2.40 | 0.00 | - | 1 | 3 | 47.69% |
| RGEN250117P00090000 | 2024-06-13 11:19AM EDT | 90.00 | 2.63 | 2.20 | 3.10 | 0.00 | - | 10 | 10 | 46.31% |
| RGEN250117P00095000 | 2024-06-13 9:40AM EDT | 95.00 | 3.00 | 3.00 | 4.00 | 0.00 | - | 1 | 2 | 45.22% |
| RGEN250117P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 5.90 | 4.10 | 5.20 | 0.00 | - | 1 | 11 | 44.64% |
| RGEN250117P00105000 | 2024-06-21 9:30AM EDT | 105.00 | 7.70 | 5.50 | 6.60 | 0.00 | - | 1 | 1 | 43.99% |
| RGEN250117P00110000 | 2024-06-13 1:52PM EDT | 110.00 | 7.75 | 7.00 | 8.20 | 0.00 | - | 10 | 11 | 43.26% |
| RGEN250117P00115000 | 2024-06-10 2:12PM EDT | 115.00 | 5.95 | 8.80 | 9.90 | 0.00 | - | 1 | 92 | 42.15% |
| RGEN250117P00120000 | 2024-06-20 11:01AM EDT | 120.00 | 16.80 | 10.70 | 12.00 | 0.00 | - | - | 108 | 41.54% |
| RGEN250117P00125000 | 2024-06-20 10:41AM EDT | 125.00 | 19.20 | 13.00 | 14.10 | 0.00 | - | 16 | 17 | 40.26% |
| RGEN250117P00130000 | 2024-06-13 11:48AM EDT | 130.00 | 16.00 | 15.30 | 16.90 | 0.00 | - | 2 | 3 | 40.20% |
| RGEN250117P00135000 | 2024-05-13 1:50PM EDT | 135.00 | 7.70 | 11.10 | 13.80 | 0.00 | - | 2 | 0 | 23.78% |
| RGEN250117P00140000 | 2024-06-14 11:00AM EDT | 140.00 | 24.12 | 21.00 | 22.60 | 0.00 | - | 20 | 20 | 38.42% |
| RGEN250117P00150000 | 2024-06-14 11:00AM EDT | 150.00 | 31.03 | 27.00 | 29.40 | 0.00 | - | 20 | 22 | 37.08% |
| RGEN250117P00155000 | 2024-04-04 12:37PM EDT | 155.00 | 12.80 | 13.80 | 16.30 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00160000 | 2024-05-14 1:37PM EDT | 160.00 | 15.50 | 36.30 | 38.50 | 0.00 | - | 6 | 108 | 40.56% |
| RGEN250117P00165000 | 2024-05-14 2:26PM EDT | 165.00 | 17.50 | 39.30 | 42.80 | 0.00 | - | 3 | 6 | 41.04% |
| RGEN250117P00170000 | 2024-05-15 10:47AM EDT | 170.00 | 17.90 | 43.80 | 47.90 | 0.00 | - | 1 | 105 | 43.96% |
| RGEN250117P00175000 | 2024-05-14 2:32PM EDT | 175.00 | 22.30 | 48.90 | 51.00 | 0.00 | - | 2 | 5 | 39.30% |
| RGEN250117P00180000 | 2024-05-15 12:49PM EDT | 180.00 | 22.00 | 52.60 | 57.00 | 0.00 | - | - | 2 | 45.44% |
| RGEN250117P00185000 | 2024-03-13 12:56PM EDT | 185.00 | 21.10 | 29.00 | 30.50 | 0.00 | - | - | 1 | 0.00% |
| RGEN250117P00190000 | 2024-03-04 4:17PM EDT | 190.00 | 22.90 | 29.40 | 30.30 | 0.00 | - | 1 | 2 | 0.00% |
| RGEN250117P00195000 | 2024-03-04 4:50PM EDT | 195.00 | 25.60 | 32.10 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00200000 | 2024-03-04 4:18PM EDT | 200.00 | 27.80 | 35.50 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00210000 | 2024-03-04 4:18PM EDT | 210.00 | 33.20 | 40.60 | 43.40 | 0.00 | - | 1 | 1 | 0.00% |
| RGEN250117P00220000 | 2024-03-20 10:01AM EDT | 220.00 | 37.90 | 62.50 | 66.40 | 0.00 | - | - | 1 | 0.00% |
