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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RGEN250117C001050002024-06-13 1:28PM EDT105.0030.3529.3031.500.00-101051.98%
RGEN250117C001100002024-06-04 1:57PM EDT110.0046.0025.0027.900.00-2253.09%
RGEN250117C001300002024-06-13 9:35AM EDT130.0018.4815.5016.800.00-1148.37%
RGEN250117C001400002024-06-13 10:59AM EDT140.0013.5011.5012.700.00-1146.88%
RGEN250117C001450002024-06-14 11:04AM EDT145.009.489.8012.30-28.33-74.93%25349.76%
RGEN250117C001500002024-06-13 9:35AM EDT150.0010.488.309.400.00-1145.58%
RGEN250117C001550002024-06-14 11:04AM EDT155.006.987.007.90-1.52-17.88%25144.64%
RGEN250117C001600002024-06-13 3:50PM EDT160.006.605.906.800.00-1144.39%
RGEN250117C001650002024-06-11 11:47AM EDT165.0010.604.806.800.00-1047.14%
RGEN250117C001700002024-04-24 3:38PM EDT170.0026.1516.6017.800.00--278.77%
RGEN250117C001750002024-05-29 10:11AM EDT175.0014.003.404.200.00-1043.50%
RGEN250117C001800002024-06-14 12:50PM EDT180.003.202.803.60-0.60-15.79%51443.41%
RGEN250117C001900002024-06-10 3:46PM EDT190.005.341.952.750.00-23243.79%
RGEN250117C001950002024-05-29 3:52PM EDT195.007.311.602.400.00-3743.93%
RGEN250117C002000002024-06-14 10:41AM EDT200.001.801.352.00-2.07-53.49%12243.56%
RGEN250117C002100002024-06-04 12:35PM EDT210.004.250.901.600.00-134244.34%
RGEN250117C002200002024-05-14 2:17PM EDT220.009.400.801.650.00-3747.52%
RGEN250117C002300002024-06-10 9:51AM EDT230.001.670.403.000.00-119850.55%
RGEN250117C002400002024-05-20 12:06PM EDT240.004.900.352.900.00-11752.59%
RGEN250117C002500002024-06-06 3:20PM EDT250.001.450.252.850.00-2354.44%
RGEN250117C002600002024-03-25 2:21PM EDT260.008.303.404.200.00-1169.49%
RGEN250117C002800002024-06-13 9:39AM EDT280.000.600.152.600.00-3359.50%
RGEN250117C002900002024-06-13 9:30AM EDT290.000.650.152.550.00-2761.22%
RGEN250117C003000002024-06-10 9:30AM EDT300.000.600.101.700.00-2458.74%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RGEN250117P000900002024-06-13 11:19AM EDT90.002.632.453.300.00-101045.12%
RGEN250117P000950002024-06-13 9:40AM EDT95.003.003.404.300.00-1244.28%
RGEN250117P001000002024-06-13 11:19AM EDT100.004.234.705.400.00-101043.09%
RGEN250117P001100002024-06-13 1:52PM EDT110.007.757.608.500.00-101141.74%
RGEN250117P001150002024-06-10 2:12PM EDT115.005.959.4011.300.00-19243.62%
RGEN250117P001250002024-05-16 12:33PM EDT125.004.0014.0015.900.00--142.25%
RGEN250117P001300002024-06-13 11:48AM EDT130.0016.0016.6017.800.00-2339.62%
RGEN250117P001350002024-05-13 1:50PM EDT135.007.7011.1013.800.00-2020.70%
RGEN250117P001400002024-06-14 11:00AM EDT140.0024.1221.3024.90+13.62+129.71%20141.19%
RGEN250117P001500002024-06-14 11:00AM EDT150.0031.0328.5031.50+18.03+138.69%20239.26%
RGEN250117P001550002024-04-04 12:37PM EDT155.0012.8013.8016.300.00-110.00%
RGEN250117P001600002024-05-14 1:37PM EDT160.0015.5036.3038.500.00-610835.96%
RGEN250117P001650002024-05-14 2:26PM EDT165.0017.5039.3042.800.00-3636.02%
RGEN250117P001700002024-05-15 10:47AM EDT170.0017.9043.8047.900.00-110538.76%
RGEN250117P001750002024-05-14 2:32PM EDT175.0022.3048.9051.000.00-2532.64%
RGEN250117P001800002024-05-15 12:49PM EDT180.0022.0052.6057.000.00--239.40%
RGEN250117P001850002024-03-13 12:56PM EDT185.0021.1029.0030.500.00--10.00%
RGEN250117P001900002024-03-04 4:17PM EDT190.0022.9029.4030.300.00-120.00%
RGEN250117P001950002024-03-04 4:50PM EDT195.0025.6032.1033.500.00-110.00%
RGEN250117P002000002024-03-04 4:18PM EDT200.0027.8035.5036.400.00-110.00%
RGEN250117P002100002024-03-04 4:18PM EDT210.0033.2040.6043.400.00-110.00%
RGEN250117P002200002024-03-20 10:01AM EDT220.0037.9062.5066.400.00--10.00%