La bourse ferme dans 53 min

Repligen Corporation (RGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
127,06+0,06 (+0,05 %)
À partir de 10:35AM EDT. Marché ouvert.
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 EDT105.0030.3529.7032.200.00-101051.73%
RGEN250117C001100002024-06-18 1:37PM EDT110.0024.9026.8029.900.00-1352.88%
RGEN250117C001250002024-06-24 10:13AM EDT125.0020.0518.3019.800.00-1250.05%
RGEN250117C001300002024-06-13 9:35AM EDT130.0018.4815.9017.300.00-1149.02%
RGEN250117C001400002024-06-25 11:05AM EDT140.0010.6012.1013.000.00-1247.28%
RGEN250117C001450002024-06-20 9:30AM EDT145.009.0010.4011.200.00-252946.59%
RGEN250117C001500002024-06-20 10:45AM EDT150.005.358.709.700.00-22346.22%
RGEN250117C001550002024-06-14 11:04AM EDT155.006.987.408.500.00-252546.25%
RGEN250117C001600002024-06-20 10:45AM EDT160.003.706.107.100.00-12145.27%
RGEN250117C001650002024-06-11 11:47AM EDT165.0010.605.406.300.00-1045.67%
RGEN250117C001700002024-06-17 3:42PM EDT170.004.244.305.600.00-3546.07%
RGEN250117C001750002024-05-29 10:11AM EDT175.0014.003.704.700.00-1045.46%
RGEN250117C001800002024-06-14 12:50PM EDT180.003.203.204.200.00-51945.92%
RGEN250117C001850002024-06-18 12:45PM EDT185.002.802.703.400.00-1644.92%
RGEN250117C001900002024-06-26 2:21PM EDT190.002.552.302.700.00-13243.85%
RGEN250117C001950002024-05-29 3:52PM EDT195.007.311.852.650.00-3745.48%
RGEN250117C002000002024-06-14 10:41AM EDT200.001.801.602.150.00-12244.73%
RGEN250117C002100002024-06-21 1:31PM EDT210.001.301.201.650.00-134245.09%
RGEN250117C002200002024-05-14 2:17PM EDT220.009.400.801.650.00-3748.06%
RGEN250117C002300002024-06-21 9:30AM EDT230.000.650.551.100.00-119746.75%
RGEN250117C002400002024-05-20 12:06PM EDT240.004.900.252.600.00-11751.84%
RGEN250117C002500002024-06-26 9:51AM EDT250.000.600.300.850.00-1449.24%
RGEN250117C002600002024-03-25 2:21PM EDT260.008.303.404.200.00-1170.54%
RGEN250117C002700002024-06-17 10:51AM EDT270.000.430.100.750.00--652.37%
RGEN250117C002800002024-06-21 9:30AM EDT280.000.500.050.750.00-11054.32%
RGEN250117C002900002024-06-20 9:48AM EDT290.000.450.050.500.00-12252.73%
RGEN250117C003000002024-06-21 11:36AM EDT300.000.500.050.600.00-202451.25%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RGEN250117P000750002024-06-21 9:30AM EDT75.001.500.602.500.00-1152.21%
RGEN250117P000800002024-06-21 9:30AM EDT80.002.101.051.750.00-1148.52%
RGEN250117P000850002024-06-21 9:30AM EDT85.002.701.502.400.00-1347.69%
RGEN250117P000900002024-06-13 11:19AM EDT90.002.632.203.100.00-101046.31%
RGEN250117P000950002024-06-13 9:40AM EDT95.003.003.004.000.00-1245.22%
RGEN250117P001000002024-06-21 9:30AM EDT100.005.904.105.200.00-11144.64%
RGEN250117P001050002024-06-21 9:30AM EDT105.007.705.506.600.00-1143.99%
RGEN250117P001100002024-06-13 1:52PM EDT110.007.757.008.200.00-101143.26%
RGEN250117P001150002024-06-10 2:12PM EDT115.005.958.809.900.00-19242.15%
RGEN250117P001200002024-06-20 11:01AM EDT120.0016.8010.7012.000.00--10841.54%
RGEN250117P001250002024-06-20 10:41AM EDT125.0019.2013.0014.100.00-161740.26%
RGEN250117P001300002024-06-13 11:48AM EDT130.0016.0015.3016.900.00-2340.20%
RGEN250117P001350002024-05-13 1:50PM EDT135.007.7011.1013.800.00-2023.78%
RGEN250117P001400002024-06-14 11:00AM EDT140.0024.1221.0022.600.00-202038.42%
RGEN250117P001500002024-06-14 11:00AM EDT150.0031.0327.0029.400.00-202237.08%
RGEN250117P001550002024-04-04 12:37PM EDT155.0012.8013.8016.300.00-110.00%
RGEN250117P001600002024-05-14 1:37PM EDT160.0015.5036.3038.500.00-610840.56%
RGEN250117P001650002024-05-14 2:26PM EDT165.0017.5039.3042.800.00-3641.04%
RGEN250117P001700002024-05-15 10:47AM EDT170.0017.9043.8047.900.00-110543.96%
RGEN250117P001750002024-05-14 2:32PM EDT175.0022.3048.9051.000.00-2539.30%
RGEN250117P001800002024-05-15 12:49PM EDT180.0022.0052.6057.000.00--245.44%
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%