Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.647,73 +81,03 (+0,13%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240628C00840000 | 2024-06-14 3:58PM EDT | 840.00 | 197.95 | 194.00 | 204.00 | +26.49 | +15.45% | 1 | 1 | 65.20% |
| REGN240628C00960000 | 2024-06-12 1:47PM EDT | 960.00 | 63.03 | 74.90 | 84.00 | 0.00 | - | 2 | 2 | 41.44% |
| REGN240628C00970000 | 2024-06-05 10:03AM EDT | 970.00 | 35.83 | 65.50 | 74.60 | 0.00 | - | - | 1 | 38.87% |
| REGN240628C00980000 | 2024-06-11 12:00PM EDT | 980.00 | 31.00 | 55.70 | 65.00 | 0.00 | - | 1 | 12 | 35.77% |
| REGN240628C00990000 | 2024-06-14 12:06PM EDT | 990.00 | 51.47 | 46.20 | 55.80 | +10.76 | +26.43% | 3 | 29 | 33.15% |
| REGN240628C01000000 | 2024-06-14 12:06PM EDT | 1,000.00 | 42.42 | 37.30 | 46.70 | +22.42 | +112.10% | 4 | 27 | 30.39% |
| REGN240628C01012500 | 2024-06-12 11:18AM EDT | 1,012.50 | 18.50 | 27.30 | 35.70 | 0.00 | - | - | 0 | 26.98% |
| REGN240628C01017500 | 2024-06-13 9:44AM EDT | 1,017.50 | 20.00 | 24.30 | 33.00 | 0.00 | - | 1 | 2 | 27.67% |
| REGN240628C01020000 | 2024-06-14 3:39PM EDT | 1,020.00 | 25.54 | 22.60 | 31.00 | +11.13 | +77.24% | 1 | 2 | 27.07% |
| REGN240628C01022500 | 2024-06-13 3:48PM EDT | 1,022.50 | 19.69 | 20.50 | 28.80 | 0.00 | - | 1 | 1 | 26.17% |
| REGN240628C01025000 | 2024-06-12 2:49PM EDT | 1,025.00 | 17.23 | 19.30 | 27.00 | 0.00 | - | - | 2 | 25.74% |
| REGN240628C01030000 | 2024-06-13 3:48PM EDT | 1,030.00 | 15.93 | 16.30 | 24.70 | 0.00 | - | 2 | 4 | 26.36% |
| REGN240628C01040000 | 2024-06-14 3:58PM EDT | 1,040.00 | 14.75 | 10.20 | 18.90 | +7.65 | +107.75% | 1 | 2 | 25.39% |
| REGN240628C01050000 | 2024-06-14 12:36PM EDT | 1,050.00 | 12.00 | 5.30 | 11.50 | +5.02 | +71.92% | 1 | 3 | 21.37% |
| REGN240628C01065000 | 2024-06-12 3:04PM EDT | 1,065.00 | 3.48 | 0.15 | 8.70 | 0.00 | - | - | 1 | 24.07% |
| REGN240628C01080000 | 2024-05-15 9:30AM EDT | 1,080.00 | 3.60 | 0.05 | 5.40 | 0.00 | - | - | 1 | 24.29% |
| REGN240628C01090000 | 2024-05-15 9:30AM EDT | 1,090.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 26.36% |
| REGN240628C01130000 | 2024-05-16 10:29AM EDT | 1,130.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 1 | 36.82% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240628P00880000 | 2024-05-23 1:26PM EDT | 880.00 | 1.02 | 0.10 | 4.80 | 0.00 | - | - | 1 | 53.10% |
| REGN240628P00890000 | 2024-05-09 9:30AM EDT | 890.00 | 8.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.85% |
| REGN240628P00900000 | 2024-05-09 9:30AM EDT | 900.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.55% |
| REGN240628P00910000 | 2024-06-03 10:02AM EDT | 910.00 | 3.07 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 52.26% |
| REGN240628P00920000 | 2024-06-03 10:02AM EDT | 920.00 | 3.68 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 48.98% |
| REGN240628P00950000 | 2024-06-12 3:25PM EDT | 950.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 61 | 39.03% |
| REGN240628P00960000 | 2024-06-11 9:38AM EDT | 960.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 35.67% |
| REGN240628P00970000 | 2024-05-31 3:46PM EDT | 970.00 | 16.55 | 0.05 | 5.40 | 0.00 | - | 1 | 2 | 33.58% |
| REGN240628P00980000 | 2024-06-10 11:51AM EDT | 980.00 | 2.90 | 0.05 | 6.00 | -7.70 | -72.64% | 10 | 10 | 31.23% |
| REGN240628P00990000 | 2024-06-13 12:44PM EDT | 990.00 | 4.20 | 0.05 | 6.70 | 0.00 | - | 2 | 2 | 28.81% |
| REGN240628P01000000 | 2024-06-14 1:01PM EDT | 1,000.00 | 3.50 | 0.80 | 7.30 | -7.50 | -68.18% | 4 | 5 | 25.92% |
| REGN240628P01005000 | 2024-06-11 9:53AM EDT | 1,005.00 | 17.50 | 0.05 | 8.20 | 0.00 | - | - | 1 | 25.28% |
| REGN240628P01007500 | 2024-06-11 9:51AM EDT | 1,007.50 | 18.85 | 0.15 | 8.80 | 0.00 | - | - | 1 | 25.13% |
| REGN240628P01010000 | 2024-06-13 1:48PM EDT | 1,010.00 | 9.55 | 0.25 | 8.80 | 0.00 | - | 1 | 3 | 24.05% |
| REGN240628P01015000 | 2024-06-14 3:39PM EDT | 1,015.00 | 5.92 | 1.60 | 10.10 | -5.38 | -47.61% | 1 | 6 | 23.65% |
| REGN240628P01020000 | 2024-06-14 11:11AM EDT | 1,020.00 | 8.50 | 3.10 | 11.90 | -4.20 | -33.07% | 1 | 8 | 23.69% |
| REGN240628P01022500 | 2024-06-14 3:48PM EDT | 1,022.50 | 9.00 | 3.90 | 12.50 | -4.65 | -34.07% | 1 | 2 | 23.22% |
| REGN240628P01025000 | 2024-06-14 3:21PM EDT | 1,025.00 | 7.90 | 4.80 | 13.50 | -5.55 | -41.26% | 5 | 1 | 23.22% |
