Deutsche Märkte schließen in 3 Stunden 32 Minuten

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.063,89+10,75 (+1,02%)
Börsenschluss: 04:00PM EDT
1.068,45 +4,56 (+0,43%)
Vorbörslich: 07:00AM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN240628C008400002024-06-14 3:58PM EDT840.00197.950.000.000.00-110.00%
REGN240628C009600002024-06-12 1:47PM EDT960.0063.030.000.000.00-220.00%
REGN240628C009700002024-06-24 10:13AM EDT970.0087.480.000.000.00-110.00%
REGN240628C009800002024-06-11 12:00PM EDT980.0031.000.000.000.00-1120.00%
REGN240628C009900002024-06-14 12:06PM EDT990.0051.470.000.000.00-3290.00%
REGN240628C010000002024-06-21 3:17PM EDT1,000.0055.350.000.000.00-2310.00%
REGN240628C010025002024-06-21 10:56AM EDT1,002.5050.800.000.000.00-110.00%
REGN240628C010100002024-06-20 9:33AM EDT1,010.0033.000.000.000.00--20.00%
REGN240628C010125002024-06-12 11:18AM EDT1,012.5018.500.000.000.00--00.00%
REGN240628C010175002024-06-18 12:15PM EDT1,017.5035.050.000.000.00-120.00%
REGN240628C010200002024-06-21 2:04PM EDT1,020.0036.490.000.000.00-110.00%
REGN240628C010225002024-06-18 2:44PM EDT1,022.5026.890.000.000.00-100.00%
REGN240628C010250002024-06-21 9:45AM EDT1,025.0028.600.000.000.00-120.00%
REGN240628C010300002024-06-20 11:06AM EDT1,030.0014.250.000.000.00-120.00%
REGN240628C010350002024-06-24 3:30PM EDT1,035.0030.960.000.000.00-120.00%
REGN240628C010400002024-06-24 3:32PM EDT1,040.0027.680.000.000.00-1160.00%
REGN240628C010450002024-06-21 1:44PM EDT1,045.0016.650.000.000.00-540.00%
REGN240628C010500002024-06-24 12:18PM EDT1,050.0017.090.000.000.00-33390.00%
REGN240628C010550002024-06-21 12:45PM EDT1,055.0012.240.000.000.00-130.00%
REGN240628C010600002024-06-24 1:14PM EDT1,060.0010.900.000.000.00-350.00%
REGN240628C010650002024-06-24 12:21PM EDT1,065.0010.080.000.000.00-570.39%
REGN240628C010700002024-06-24 2:46PM EDT1,070.007.700.000.000.00-231.56%
REGN240628C010750002024-06-24 9:54AM EDT1,075.003.000.000.000.00-123.13%
REGN240628C010800002024-06-24 3:34PM EDT1,080.004.000.000.000.00-443.13%
REGN240628C010850002024-06-24 1:29PM EDT1,085.003.000.000.000.00-123.13%
REGN240628C010900002024-05-15 9:30AM EDT1,090.002.750.004.800.00--131.57%
REGN240628C011000002024-06-24 3:53PM EDT1,100.001.370.000.000.00-246.25%
REGN240628C011300002024-05-16 10:29AM EDT1,130.000.550.004.400.00--153.45%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN240628P008500002024-06-17 3:23PM EDT850.000.050.000.000.00--150.00%
REGN240628P008800002024-06-18 3:14PM EDT880.000.210.000.000.00-2225.00%
REGN240628P008900002024-05-09 9:30AM EDT890.008.200.004.800.00-11105.47%
REGN240628P009000002024-05-09 9:30AM EDT900.0010.200.004.800.00-11100.10%
REGN240628P009100002024-06-03 10:02AM EDT910.003.070.000.000.00-5725.00%
REGN240628P009200002024-06-03 10:02AM EDT920.003.680.000.000.00-51325.00%
REGN240628P009500002024-06-12 3:25PM EDT950.001.000.000.000.00-16125.00%
REGN240628P009600002024-06-11 9:38AM EDT960.004.000.000.000.00-4525.00%
REGN240628P009700002024-05-31 3:46PM EDT970.0016.550.000.000.00-1212.50%
REGN240628P009800002024-06-14 10:32AM EDT980.002.900.000.000.00-10012.50%
REGN240628P009900002024-06-13 12:44PM EDT990.004.200.000.000.00-2212.50%
REGN240628P010000002024-06-18 3:08PM EDT1,000.002.000.000.000.00-61412.50%
REGN240628P010050002024-06-24 12:58PM EDT1,005.000.550.000.000.00-151612.50%
REGN240628P010075002024-06-11 9:51AM EDT1,007.5018.850.000.000.00--112.50%
REGN240628P010100002024-06-24 9:39AM EDT1,010.000.490.000.000.00-5512.50%
REGN240628P010150002024-06-20 9:41AM EDT1,015.003.500.000.000.00-1812.50%
REGN240628P010175002024-06-24 10:35AM EDT1,017.502.030.000.000.00-346.25%
REGN240628P010200002024-06-24 10:35AM EDT1,020.002.130.000.000.00-3196.25%
REGN240628P010225002024-06-24 1:37PM EDT1,022.501.100.000.000.00-266.25%
REGN240628P010250002024-06-21 11:13AM EDT1,025.004.400.000.000.00-1156.25%
REGN240628P010300002024-06-24 3:35PM EDT1,030.001.620.000.000.00-21326.25%
REGN240628P010350002024-06-21 2:15PM EDT1,035.003.500.000.000.00-346.25%
REGN240628P010400002024-06-24 11:36AM EDT1,040.002.800.000.000.00-286.25%
REGN240628P010450002024-06-24 10:24AM EDT1,045.004.500.000.000.00-1213.13%
REGN240628P010500002024-06-24 11:32AM EDT1,050.005.000.000.000.00-363.13%
REGN240628P010550002024-06-24 3:58PM EDT1,055.006.000.000.000.00-11121.56%
REGN240628P010600002024-06-24 2:46PM EDT1,060.007.150.000.000.00-530.78%