Deutsche Märkte geschlossen

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.063,60-3,66 (-0,34%)
Börsenschluss: 04:00PM EDT
1.083,00 +19,40 (+1,82%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN260116C004500002024-05-29 10:21AM EDT450.00554.90634.00643.000.00--157.42%
REGN260116C004700002023-11-09 2:39PM EDT470.00389.15417.10427.000.00--10.00%
REGN260116C004800002023-11-20 12:54PM EDT480.00379.38408.40418.000.00-120.00%
REGN260116C006000002024-07-10 11:24AM EDT600.00520.90513.00522.000.00--153.75%
REGN260116C006500002024-07-05 3:01PM EDT650.00447.00470.00479.000.00-1250.68%
REGN260116C007300002024-04-25 11:03AM EDT730.00260.00334.00344.000.00--122.98%
REGN260116C007500002024-01-02 2:04PM EDT750.00258.87302.00310.000.00--50.00%
REGN260116C007700002024-03-21 3:25PM EDT770.00304.50239.00249.000.00-300.00%
REGN260116C008000002024-07-03 10:06AM EDT800.00323.00348.00357.000.00-52544.34%
REGN260116C008100002024-01-16 2:30PM EDT810.00244.17261.00270.000.00-2120.49%
REGN260116C008200002023-11-20 1:23PM EDT820.00150.16165.50172.400.00--200.00%
REGN260116C008500002024-04-25 9:38AM EDT850.00200.00246.00256.000.00-1225.94%
REGN260116C008600002024-01-18 10:32AM EDT860.00200.00224.00233.900.00-1121.66%
REGN260116C008800002024-02-13 10:52AM EDT880.00210.00220.30227.700.00-1223.95%
REGN260116C008900002023-12-22 10:36AM EDT890.00133.80205.00215.000.00-1022.44%
REGN260116C009000002024-06-25 3:16PM EDT900.00288.90275.00285.000.00-2540.62%
REGN260116C009100002024-02-12 12:32PM EDT910.00193.20211.00220.000.00-1226.93%
REGN260116C009200002024-05-16 9:52AM EDT920.00195.30237.00247.000.00-1434.47%
REGN260116C009300002024-02-08 12:31PM EDT930.00175.60194.00204.000.00-1626.06%
REGN260116C009500002024-04-19 10:38AM EDT950.00137.03182.10192.000.00-2526.01%
REGN260116C009600002024-07-03 10:50AM EDT960.00204.50236.00245.000.00-14138.59%
REGN260116C009700002024-04-01 9:38AM EDT970.00170.00125.00134.000.00-1415.83%
REGN260116C009800002024-05-13 11:36AM EDT980.00169.70193.00202.000.00-1631.62%
REGN260116C010000002024-07-10 11:12AM EDT1,000.00210.90211.00220.000.00-211437.36%
REGN260116C010200002024-06-27 12:58PM EDT1,020.00194.00199.00209.000.00-14536.97%
REGN260116C010400002024-05-14 11:53AM EDT1,040.00139.86153.00163.000.00-32229.55%
REGN260116C010600002024-06-26 9:30AM EDT1,060.00180.57177.00186.000.00-152135.82%
REGN260116C010800002024-07-09 2:57PM EDT1,080.00159.40166.00176.000.00-12535.46%
REGN260116C011000002024-07-09 2:57PM EDT1,100.00149.00156.00166.000.00-113535.05%
REGN260116C011200002024-07-19 10:29AM EDT1,120.00149.50147.00156.00-16.61-10.00%145534.57%
REGN260116C011400002024-05-21 12:28PM EDT1,140.00102.60121.00131.000.00-13631.14%
REGN260116C011600002024-06-26 10:54AM EDT1,160.00133.94129.00138.00+4.20+3.24%11133.83%
REGN260116C011800002024-07-19 9:40AM EDT1,180.00125.40120.00130.00-7.60-5.71%314833.56%
REGN260116C012000002024-07-18 3:54PM EDT1,200.00115.70112.00122.000.00-99733.24%
REGN260116C012200002024-07-16 11:03AM EDT1,220.00118.36105.00114.000.00-2532.85%
REGN260116C012400002024-07-18 2:40PM EDT1,240.00100.1098.00107.000.00-1532.61%
REGN260116C012600002024-01-19 4:15PM EDT1,260.0058.0058.0068.000.00-1425.85%
REGN260116C013000002024-07-19 9:39AM EDT1,300.0084.6779.0086.90-4.47-5.01%1431.70%
REGN260116C013200002024-07-18 9:45AM EDT1,320.0083.1273.0081.000.00-1331.44%
REGN260116C013600002024-01-26 4:51PM EDT1,360.0043.6647.0056.000.00-271427.85%
REGN260116C014000002024-06-25 10:46AM EDT1,400.0059.1253.0063.000.00-1331.05%
REGN260116C014600002024-03-22 12:09PM EDT1,460.0031.0015.0022.000.00-1122.78%
REGN260116C015000002024-07-02 12:19PM EDT1,500.0031.0035.0045.000.00-1130.50%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN260116P003900002024-06-27 10:48AM EDT390.001.000.009.600.00-1151.92%
REGN260116P004000002024-07-01 11:58AM EDT400.001.800.009.600.00-21050.73%
REGN260116P004100002024-07-01 11:58AM EDT410.002.300.009.600.00-2749.58%
REGN260116P004200002024-04-16 1:13PM EDT420.005.000.009.600.00-2448.45%
REGN260116P004300002024-04-02 3:53PM EDT430.005.800.0510.000.00-8647.77%
REGN260116P004400002024-01-09 10:31AM EDT440.006.230.000.000.00-4512.50%
REGN260116P004500002024-07-01 11:55AM EDT450.003.100.009.600.00-528145.22%
REGN260116P004600002024-07-01 11:50AM EDT460.002.850.009.600.00-2344.20%
REGN260116P004700002024-07-01 11:54AM EDT470.002.900.009.600.00--343.20%
REGN260116P005000002024-02-13 10:48AM EDT500.008.002.1012.000.00-21142.44%
REGN260116P005200002024-01-25 10:30AM EDT520.008.582.1012.000.00-2540.53%
REGN260116P005300002024-01-12 1:16PM EDT530.0010.575.0014.000.00--1041.13%
REGN260116P005500002024-02-07 11:07AM EDT550.009.605.100.000.00--112.50%
REGN260116P005700002024-05-09 12:25PM EDT570.0010.553.0013.000.00-1336.79%
REGN260116P005900002024-07-05 11:53AM EDT590.008.004.0014.000.00-1135.76%
REGN260116P006000002024-04-26 9:46AM EDT600.0020.006.0016.000.00-11136.17%
REGN260116P006200002024-01-29 11:56AM EDT620.0018.0810.6018.000.00-22635.61%
REGN260116P006400002024-01-31 1:25PM EDT640.0020.9014.300.000.00-346.25%
REGN260116P006500002024-02-15 2:21PM EDT650.0021.7016.0025.000.00-1536.55%
REGN260116P006600002024-01-31 1:25PM EDT660.0023.4016.6025.000.00--435.68%
REGN260116P006700002024-03-28 11:56AM EDT670.0022.9726.4036.000.00-5639.42%
REGN260116P006800002024-03-01 11:02AM EDT680.0023.1021.0031.000.00-71036.50%
REGN260116P006900002024-03-06 4:51PM EDT690.0026.5825.0035.000.00-61337.19%
REGN260116P007000002024-05-21 11:35AM EDT700.0020.0011.0021.000.00-135730.54%
REGN260116P007100002024-01-31 12:34PM EDT710.0030.900.000.000.00--26.25%
REGN260116P007200002024-06-10 1:00PM EDT720.0021.6012.0022.000.00-1829.41%
REGN260116P007300002024-03-28 11:58AM EDT730.0032.7639.0048.000.00-31938.14%
REGN260116P007400002024-02-08 4:21PM EDT740.0038.7831.0041.000.00-1034.88%
REGN260116P007500002024-02-27 4:21PM EDT750.0034.0034.0043.000.00-7434.66%
REGN260116P007600002024-02-27 4:21PM EDT760.0036.0036.0045.000.00-11734.42%
REGN260116P007700002024-02-27 4:20PM EDT770.0037.8038.0047.000.00--534.16%
REGN260116P007800002024-03-07 11:20AM EDT780.0042.9043.0053.000.00-11635.09%
REGN260116P007900002024-05-22 9:51AM EDT790.0035.0022.0032.000.00-21627.64%
REGN260116P008000002024-06-26 1:49PM EDT800.0027.5027.0037.000.00-136528.46%
REGN260116P008100002024-02-27 4:28PM EDT810.0046.5047.0056.000.00-14533.23%
REGN260116P008200002024-01-03 1:21PM EDT820.0062.4055.0064.900.00-16034.77%
REGN260116P008300002023-12-27 11:31AM EDT830.0083.1257.0065.000.00-107033.87%
REGN260116P008400002024-07-01 3:50PM EDT840.0035.5035.0045.000.00-110527.53%
REGN260116P008500002024-06-21 3:27PM EDT850.0038.0037.0047.000.00-116727.25%
REGN260116P008600002024-07-03 10:49AM EDT860.0045.6639.0049.000.00--126.95%
REGN260116P008700002024-07-12 3:42PM EDT870.0037.0042.0052.000.00-1526.89%
REGN260116P008800002024-06-26 1:35PM EDT880.0044.1044.0054.000.00-11326.55%
REGN260116P008900002024-01-11 3:12PM EDT890.0090.8975.0084.000.00--1032.98%
REGN260116P009000002024-05-17 1:21PM EDT900.0066.3546.0056.000.00-118225.34%
REGN260116P009100002024-03-28 11:54AM EDT910.0080.80102.00111.000.00-21137.23%
REGN260116P009200002024-05-28 12:20PM EDT920.0073.5051.0061.000.00-15824.80%
REGN260116P009300002024-03-28 11:54AM EDT930.0088.10112.00121.000.00-2237.39%
REGN260116P009400002024-04-09 2:13PM EDT940.00101.0080.4089.000.00-1229.33%
REGN260116P009500002024-06-21 3:36PM EDT950.0063.0063.0073.000.00-18224.86%
REGN260116P009600002024-05-14 11:54AM EDT960.0089.3267.0077.000.00-24424.81%
REGN260116P009700002024-05-14 11:53AM EDT970.0093.3871.0077.900.00-5724.08%
REGN260116P009800002024-06-12 1:38PM EDT980.0078.7059.0068.000.00-406421.05%
REGN260116P010000002024-07-18 3:02PM EDT1,000.0080.6080.0090.000.00-256823.76%
REGN260116P010200002024-07-18 2:58PM EDT1,020.0087.6588.0098.000.00-2423.41%
REGN260116P010400002024-07-15 1:16PM EDT1,040.0087.5096.00106.000.00-152322.97%
REGN260116P010600002024-05-22 11:21AM EDT1,060.00129.2098.00108.000.00-3721.27%
REGN260116P010800002024-05-21 11:20AM EDT1,080.00140.83111.00121.000.00-131521.61%
REGN260116P011200002024-07-18 3:21PM EDT1,120.00132.40133.00143.000.00-13021.21%