Mercados españoles abiertos en 1 hr 11 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.150,72 +112,56 (+0,29%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,49 -0,14 (-0,17%) Bitcoin EUR
62.959,95 -1.587,92 (-2,46%)
Repligen Corporation (RGEN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621C00065000 | 2023-11-30 4:59PM EDT | 65.00 | 95.00 | 115.10 | 119.00 | 0.00 | - | 1 | 2 | 1,295.07% |
| RGEN240621C00090000 | 2024-05-01 9:34AM EDT | 90.00 | 71.10 | 56.80 | 61.50 | 0.00 | - | - | 1 | 332.86% |
| RGEN240621C00095000 | 2024-05-01 9:34AM EDT | 95.00 | 66.00 | 52.00 | 56.50 | 0.00 | - | - | 0 | 307.06% |
| RGEN240621C00100000 | 2024-06-10 11:27AM EDT | 100.00 | 42.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621C00110000 | 2023-11-13 12:55PM EDT | 110.00 | 44.70 | 67.80 | 72.50 | 0.00 | - | 2 | 1 | 645.53% |
| RGEN240621C00130000 | 2024-04-25 10:42AM EDT | 130.00 | 37.06 | 27.10 | 31.10 | 0.00 | - | 3 | 3 | 247.46% |
| RGEN240621C00135000 | 2024-06-07 2:57PM EDT | 135.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621C00140000 | 2023-11-02 2:25PM EDT | 140.00 | 20.10 | 37.50 | 39.80 | 0.00 | - | 1 | 0 | 398.33% |
| RGEN240621C00145000 | 2024-06-10 2:37PM EDT | 145.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RGEN240621C00150000 | 2024-06-10 2:37PM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RGEN240621C00155000 | 2024-06-07 1:36PM EDT | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RGEN240621C00160000 | 2024-06-07 11:22AM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RGEN240621C00165000 | 2024-05-31 3:33PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240621C00170000 | 2024-06-05 11:03AM EDT | 170.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240621C00175000 | 2024-06-03 3:49PM EDT | 175.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RGEN240621C00180000 | 2024-05-30 2:41PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGEN240621C00185000 | 2024-06-03 3:33PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RGEN240621C00190000 | 2024-05-30 2:41PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RGEN240621C00195000 | 2024-05-30 9:30AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RGEN240621C00200000 | 2024-06-03 3:47PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00205000 | 2024-05-28 10:31AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00210000 | 2024-05-22 2:35PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RGEN240621C00215000 | 2024-03-27 11:23AM EDT | 215.00 | 5.00 | 0.10 | 2.15 | 0.00 | - | 1 | 1 | 153.32% |
| RGEN240621C00220000 | 2024-04-22 12:41PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RGEN240621C00225000 | 2024-04-15 1:49PM EDT | 225.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 5 | 9 | 151.86% |
| RGEN240621C00230000 | 2024-04-05 9:30AM EDT | 230.00 | 1.30 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 168.95% |
| RGEN240621C00235000 | 2024-01-22 12:43PM EDT | 235.00 | 5.40 | 6.60 | 7.60 | 0.00 | - | - | 1 | 286.89% |
| RGEN240621C00240000 | 2024-05-09 1:58PM EDT | 240.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 150.49% |
| RGEN240621C00280000 | 2024-01-26 10:30AM EDT | 280.00 | 2.40 | 0.60 | 4.00 | 0.00 | - | 1 | 1 | 255.47% |
| RGEN240621C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RGEN240621P00075000 | 2023-11-28 11:41AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 502 | 285.94% |
| RGEN240621P00080000 | 2023-10-27 1:26PM EDT | 80.00 | 3.60 | 0.40 | 5.00 | 0.00 | - | 2 | 0 | 270.75% |
| RGEN240621P00085000 | 2023-10-26 12:22PM EDT | 85.00 | 3.70 | 0.60 | 5.00 | 0.00 | - | - | 0 | 250.20% |
| RGEN240621P00090000 | 2024-02-14 10:30AM EDT | 90.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 159.47% |
| RGEN240621P00095000 | 2024-02-15 4:55PM EDT | 95.00 | 1.20 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 144.39% |
| RGEN240621P00100000 | 2024-01-17 10:30AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RGEN240621P00105000 | 2024-02-14 10:30AM EDT | 105.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 115.53% |
| RGEN240621P00110000 | 2024-02-12 10:30AM EDT | 110.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 87.79% |
| RGEN240621P00115000 | 2024-02-15 4:55PM EDT | 115.00 | 1.50 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 89.99% |
| RGEN240621P00120000 | 2024-01-18 10:30AM EDT | 120.00 | 2.30 | 0.25 | 0.90 | 0.00 | - | 2 | 2 | 67.63% |
| RGEN240621P00125000 | 2024-04-02 2:02PM EDT | 125.00 | 0.63 | 0.10 | 0.95 | 0.00 | - | 1 | 13 | 52.98% |
| RGEN240621P00130000 | 2024-02-02 10:30AM EDT | 130.00 | 2.00 | 0.60 | 1.35 | 0.00 | - | 3 | 3 | 54.59% |
| RGEN240621P00135000 | 2024-06-10 12:58PM EDT | 135.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RGEN240621P00140000 | 2024-06-10 3:12PM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RGEN240621P00145000 | 2024-06-07 11:20AM EDT | 145.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RGEN240621P00150000 | 2024-06-10 3:09PM EDT | 150.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00155000 | 2024-05-21 1:40PM EDT | 155.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00160000 | 2024-05-29 1:28PM EDT | 160.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RGEN240621P00165000 | 2024-06-10 11:32AM EDT | 165.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RGEN240621P00170000 | 2024-05-21 3:03PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RGEN240621P00175000 | 2024-06-03 2:41PM EDT | 175.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00180000 | 2024-05-16 2:25PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RGEN240621P00185000 | 2024-05-23 2:07PM EDT | 185.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00190000 | 2024-05-23 9:32AM EDT | 190.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RGEN240621P00195000 | 2024-03-07 2:55PM EDT | 195.00 | 14.70 | 24.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| RGEN240621P00200000 | 2024-02-22 11:59AM EDT | 200.00 | 17.20 | 15.00 | 16.00 | 0.00 | - | 1 | 64 | 0.00% |
| RGEN240621P00210000 | 2024-03-08 12:32PM EDT | 210.00 | 23.30 | 36.30 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| RGEN240621P00215000 | 2024-02-21 11:08AM EDT | 215.00 | 27.50 | 22.00 | 26.10 | 0.00 | - | - | 1 | 0.00% |
| RGEN240621P00220000 | 2024-01-30 4:14PM EDT | 220.00 | 37.81 | 30.60 | 33.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.