Mercados españoles cerrados
S&P 500
5.302,00 +55,32 (+1,05%) Nasdaq
16.734,76 +223,58 (+1,35%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.143,30 +3.717,24 (+6,59%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:10PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517C00065000 | 2023-12-07 11:23AM EDT | 65.00 | 98.80 | 105.50 | 110.20 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240517C00070000 | 2023-11-15 11:48AM EDT | 70.00 | 94.30 | 111.00 | 115.10 | 0.00 | - | - | 1 | 966.11% |
| RGEN240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 67.50 | 84.10 | 88.20 | 0.00 | - | - | 0 | 519.92% |
| RGEN240517C00095000 | 2024-05-01 9:32AM EDT | 95.00 | 59.30 | 79.10 | 83.20 | 0.00 | - | - | 10 | 484.47% |
| RGEN240517C00140000 | 2024-05-02 3:04PM EDT | 140.00 | 25.74 | 34.60 | 38.10 | 0.00 | - | 5 | 2 | 128.91% |
| RGEN240517C00145000 | 2024-04-18 9:32AM EDT | 145.00 | 15.00 | 29.20 | 33.10 | 0.00 | - | - | 1 | 194.78% |
| RGEN240517C00150000 | 2024-05-06 12:09PM EDT | 150.00 | 17.38 | 24.50 | 28.10 | 0.00 | - | 5 | 5 | 89.84% |
| RGEN240517C00155000 | 2024-05-02 11:22AM EDT | 155.00 | 6.60 | 19.50 | 23.00 | 0.00 | - | 2 | 27 | 67.97% |
| RGEN240517C00160000 | 2024-05-02 10:31AM EDT | 160.00 | 4.20 | 15.60 | 17.70 | 0.00 | - | 2 | 25 | 77.88% |
| RGEN240517C00165000 | 2024-05-15 2:22PM EDT | 165.00 | 11.35 | 10.00 | 12.80 | +4.90 | +75.97% | 3 | 19 | 89.06% |
| RGEN240517C00170000 | 2024-05-15 10:29AM EDT | 170.00 | 4.85 | 6.10 | 7.00 | +1.15 | +31.08% | 2 | 101 | 46.83% |
| RGEN240517C00175000 | 2024-05-15 2:22PM EDT | 175.00 | 2.55 | 2.55 | 2.85 | +0.95 | +59.37% | 17 | 145 | 34.82% |
| RGEN240517C00180000 | 2024-05-15 12:45PM EDT | 180.00 | 0.87 | 0.70 | 0.95 | +0.47 | +117.50% | 3 | 150 | 37.11% |
| RGEN240517C00185000 | 2024-05-14 10:48AM EDT | 185.00 | 0.35 | 0.25 | 0.40 | +0.05 | +16.67% | 1 | 177 | 44.53% |
| RGEN240517C00190000 | 2024-05-02 1:29PM EDT | 190.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 164 | 737 | 53.32% |
| RGEN240517C00195000 | 2024-05-08 9:30AM EDT | 195.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 122 | 76.07% |
| RGEN240517C00200000 | 2024-05-15 1:15PM EDT | 200.00 | 0.22 | 0.05 | 0.25 | -0.03 | -12.00% | 1 | 129 | 74.61% |
| RGEN240517C00210000 | 2024-05-15 1:07PM EDT | 210.00 | 0.14 | 0.10 | 0.15 | -0.10 | -41.67% | 30 | 1,569 | 94.92% |
| RGEN240517C00220000 | 2024-05-15 12:18PM EDT | 220.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 14 | 1,727 | 107.42% |
| RGEN240517C00230000 | 2024-05-15 10:03AM EDT | 230.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 1,988 | 125.78% |
| RGEN240517C00240000 | 2024-05-06 3:13PM EDT | 240.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 179.88% |
| RGEN240517C00250000 | 2024-03-04 12:46PM EDT | 250.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 198.83% |
| RGEN240517C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 216.80% |
| RGEN240517C00270000 | 2024-02-02 10:30AM EDT | 270.00 | 2.00 | 0.20 | 2.60 | 0.00 | - | 5 | 5 | 296.88% |
| RGEN240517C00280000 | 2024-04-22 10:44AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 87 | 181.25% |
| RGEN240517C00290000 | 2024-03-05 12:11PM EDT | 290.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 250.00% |
| RGEN240517C00300000 | 2024-03-25 3:24PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240517P00080000 | 2023-09-27 9:30AM EDT | 80.00 | 1.30 | 0.45 | 0.00 | 0.00 | - | 1 | 1 | 400.78% |
| RGEN240517P00095000 | 2024-02-06 4:51PM EDT | 95.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 14 | 422.27% |
| RGEN240517P00100000 | 2023-12-11 11:43AM EDT | 100.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 478.52% |
| RGEN240517P00105000 | 2023-11-13 2:49PM EDT | 105.00 | 4.10 | 0.10 | 2.35 | 0.00 | - | 9 | 11 | 371.68% |
| RGEN240517P00110000 | 2024-01-30 10:30AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| RGEN240517P00115000 | 2024-02-21 4:24PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 4 | 20 | 211.72% |
| RGEN240517P00120000 | 2024-02-01 10:30AM EDT | 120.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 231.25% |
| RGEN240517P00125000 | 2023-12-07 12:18PM EDT | 125.00 | 4.70 | 1.95 | 4.80 | 0.00 | - | 1 | 20 | 351.76% |
| RGEN240517P00130000 | 2024-04-18 9:41AM EDT | 130.00 | 1.38 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 174.61% |
| RGEN240517P00135000 | 2024-05-09 1:34PM EDT | 135.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 30 | 40 | 167.58% |
| RGEN240517P00140000 | 2024-05-09 1:34PM EDT | 140.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 1 | 28 | 167.48% |
| RGEN240517P00145000 | 2024-05-07 1:10PM EDT | 145.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 129.30% |
| RGEN240517P00150000 | 2024-05-07 1:10PM EDT | 150.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 110.64% |
| RGEN240517P00155000 | 2024-05-14 9:52AM EDT | 155.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 477 | 79.10% |
| RGEN240517P00160000 | 2024-05-09 1:37PM EDT | 160.00 | 2.16 | 0.05 | 0.50 | 0.00 | - | 2 | 65 | 68.65% |
| RGEN240517P00165000 | 2024-05-13 2:23PM EDT | 165.00 | 3.40 | 0.05 | 0.55 | 0.00 | - | 4 | 171 | 51.95% |
| RGEN240517P00170000 | 2024-05-14 11:16AM EDT | 170.00 | 0.55 | 0.25 | 0.45 | -1.45 | -72.50% | 1 | 56 | 37.65% |
| RGEN240517P00175000 | 2024-05-15 2:39PM EDT | 175.00 | 1.35 | 1.10 | 1.50 | -4.35 | -76.32% | 25 | 283 | 32.06% |
| RGEN240517P00180000 | 2024-05-14 3:14PM EDT | 180.00 | 8.20 | 3.70 | 4.90 | 0.00 | - | 2 | 132 | 39.55% |
| RGEN240517P00185000 | 2024-05-08 10:43AM EDT | 185.00 | 17.85 | 7.90 | 10.00 | 0.00 | - | 2 | 170 | 64.26% |
| RGEN240517P00190000 | 2024-05-01 9:30AM EDT | 190.00 | 33.50 | 12.10 | 15.50 | 0.00 | - | 2 | 11 | 95.65% |
| RGEN240517P00195000 | 2024-03-18 10:34AM EDT | 195.00 | 14.00 | 32.70 | 36.50 | 0.00 | - | 1 | 24 | 359.84% |
| RGEN240517P00200000 | 2024-03-19 10:27AM EDT | 200.00 | 15.70 | 40.80 | 45.50 | 0.00 | - | 1 | 13 | 440.58% |
| RGEN240517P00210000 | 2024-03-25 10:31AM EDT | 210.00 | 26.80 | 40.30 | 44.40 | 0.00 | - | 1 | 10 | 306.84% |
| RGEN240517P00220000 | 2024-05-01 9:30AM EDT | 220.00 | 62.00 | 42.00 | 45.90 | 0.00 | - | - | 0 | 116.02% |
| RGEN240517P00240000 | 2024-02-21 10:36AM EDT | 240.00 | 44.20 | 41.20 | 44.20 | 0.00 | - | - | 3 | 0.00% |
| RGEN240517P00250000 | 2024-05-01 9:30AM EDT | 250.00 | 93.00 | 71.90 | 75.90 | 0.00 | - | - | 0 | 160.16% |
| RGEN240517P00260000 | 2024-02-21 10:36AM EDT | 260.00 | 62.60 | 59.50 | 64.10 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240517P00280000 | 2024-01-30 10:31AM EDT | 280.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.