Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.063,44 -64,36 (-0,16%) Gold
2.334,70 +21,50 (+0,93%) EUR/USD
1,0705 +0,0022 (+0,20%) Bitcoin EUR
57.713,68 +620,74 (+1,09%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
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 | 207.90 | 216.60 | 0.00 | - | 1 | 1 | 203.78% |
| REGN240628C00960000 | 2024-06-12 1:47PM EDT | 960.00 | 63.03 | 88.00 | 96.80 | 0.00 | - | 2 | 2 | 102.08% |
| REGN240628C00970000 | 2024-06-24 10:13AM EDT | 970.00 | 87.48 | 77.90 | 86.80 | 0.00 | - | 1 | 1 | 93.04% |
| REGN240628C00980000 | 2024-06-11 12:00PM EDT | 980.00 | 31.00 | 68.00 | 76.80 | 0.00 | - | 1 | 12 | 84.55% |
| REGN240628C00990000 | 2024-06-14 12:06PM EDT | 990.00 | 51.47 | 58.00 | 66.10 | 0.00 | - | 3 | 29 | 73.65% |
| REGN240628C01000000 | 2024-06-21 3:17PM EDT | 1,000.00 | 55.35 | 48.80 | 56.80 | 0.00 | - | 2 | 31 | 68.54% |
| REGN240628C01002500 | 2024-06-25 1:18PM EDT | 1,002.50 | 68.80 | 45.50 | 53.80 | 0.00 | - | 1 | 1 | 62.90% |
| REGN240628C01010000 | 2024-06-20 9:33AM EDT | 1,010.00 | 33.00 | 38.90 | 46.40 | 0.00 | - | - | 2 | 58.33% |
| REGN240628C01012500 | 2024-06-12 11:18AM EDT | 1,012.50 | 18.50 | 36.50 | 44.00 | 0.00 | - | - | 0 | 56.37% |
| REGN240628C01017500 | 2024-06-25 10:38AM EDT | 1,017.50 | 62.02 | 31.60 | 39.00 | 0.00 | - | 1 | 2 | 51.65% |
| REGN240628C01020000 | 2024-06-21 2:04PM EDT | 1,020.00 | 36.49 | 29.90 | 36.60 | 0.00 | - | 1 | 1 | 51.05% |
| REGN240628C01022500 | 2024-06-18 2:44PM EDT | 1,022.50 | 26.89 | 26.70 | 35.00 | 0.00 | - | 1 | 0 | 64.98% |
| REGN240628C01025000 | 2024-06-25 11:28AM EDT | 1,025.00 | 51.40 | 24.30 | 31.70 | 0.00 | - | 1 | 2 | 59.08% |
| REGN240628C01030000 | 2024-06-26 2:25PM EDT | 1,030.00 | 38.25 | 18.70 | 26.80 | 0.00 | - | 1 | 0 | 53.48% |
| REGN240628C01035000 | 2024-06-25 12:58PM EDT | 1,035.00 | 41.95 | 14.20 | 22.30 | 0.00 | - | 1 | 1 | 48.98% |
| REGN240628C01040000 | 2024-06-27 10:30AM EDT | 1,040.00 | 19.67 | 11.50 | 17.90 | +1.13 | +6.09% | 7 | 14 | 44.33% |
| REGN240628C01045000 | 2024-06-25 9:49AM EDT | 1,045.00 | 26.60 | 6.70 | 14.00 | 0.00 | - | 2 | 2 | 40.67% |
| REGN240628C01050000 | 2024-06-25 12:58PM EDT | 1,050.00 | 29.15 | 5.50 | 8.20 | 0.00 | - | 38 | 26 | 29.93% |
| REGN240628C01055000 | 2024-06-27 2:05PM EDT | 1,055.00 | 4.10 | 3.30 | 5.50 | -6.40 | -60.95% | 9 | 1 | 27.82% |
| REGN240628C01060000 | 2024-06-27 10:56AM EDT | 1,060.00 | 5.20 | 2.10 | 3.50 | -7.20 | -58.06% | 2 | 6 | 26.37% |
| REGN240628C01065000 | 2024-06-27 2:05PM EDT | 1,065.00 | 1.50 | 0.90 | 2.70 | -4.00 | -72.73% | 2 | 8 | 28.03% |
| REGN240628C01070000 | 2024-06-27 1:51PM EDT | 1,070.00 | 1.00 | 0.05 | 1.30 | -5.43 | -84.45% | 5 | 5 | 25.27% |
| REGN240628C01075000 | 2024-06-27 2:05PM EDT | 1,075.00 | 0.70 | 0.70 | 1.85 | -3.90 | -75.73% | 4 | 15 | 32.38% |
| REGN240628C01080000 | 2024-06-26 1:11PM EDT | 1,080.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | 4 | 32 | 38.57% |
| REGN240628C01085000 | 2024-06-26 10:40AM EDT | 1,085.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 47.68% |
| REGN240628C01090000 | 2024-06-26 12:01PM EDT | 1,090.00 | 2.00 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 38.07% |
| REGN240628C01100000 | 2024-06-26 1:04PM EDT | 1,100.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | 1 | 16 | 55.77% |
| REGN240628C01130000 | 2024-05-16 10:29AM EDT | 1,130.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | - | 1 | 73.29% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240628P00850000 | 2024-06-17 3:23PM EDT | 850.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 166.67% |
| REGN240628P00880000 | 2024-06-18 3:14PM EDT | 880.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 91.21% |
| REGN240628P00890000 | 2024-05-09 9:30AM EDT | 890.00 | 8.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 139.21% |
| REGN240628P00900000 | 2024-05-09 9:30AM EDT | 900.00 | 10.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.49% |
| REGN240628P00910000 | 2024-06-03 10:02AM EDT | 910.00 | 3.07 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 120.90% |
| REGN240628P00920000 | 2024-06-03 10:02AM EDT | 920.00 | 3.68 | 0.00 | 4.30 | 0.00 | - | 5 | 13 | 113.33% |
| REGN240628P00950000 | 2024-06-12 3:25PM EDT | 950.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 61 | 90.67% |
| REGN240628P00960000 | 2024-06-27 1:17PM EDT | 960.00 | 0.11 | 0.00 | 1.35 | -3.89 | -97.25% | 1 | 5 | 65.31% |
| REGN240628P00970000 | 2024-06-25 9:31AM EDT | 970.00 | 2.25 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 61.47% |
| REGN240628P00980000 | 2024-06-14 10:32AM EDT | 980.00 | 2.90 | 0.00 | 4.30 | 0.00 | - | 10 | 0 | 67.72% |
| REGN240628P00990000 | 2024-06-13 12:44PM EDT | 990.00 | 4.20 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 52.30% |
| REGN240628P01000000 | 2024-06-18 3:08PM EDT | 1,000.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 6 | 14 | 51.97% |
| REGN240628P01005000 | 2024-06-27 10:39AM EDT | 1,005.00 | 0.05 | 0.05 | 1.95 | -0.55 | -91.67% | 2 | 17 | 46.58% |
| REGN240628P01007500 | 2024-06-11 9:51AM EDT | 1,007.50 | 18.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 57.87% |
| REGN240628P01010000 | 2024-06-24 9:39AM EDT | 1,010.00 | 0.49 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 36.79% |
| REGN240628P01015000 | 2024-06-27 11:42AM EDT | 1,015.00 | 0.65 | 0.00 | 4.30 | -2.85 | -81.43% | 7 | 8 | 50.79% |
| REGN240628P01017500 | 2024-06-24 10:35AM EDT | 1,017.50 | 2.03 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 48.38% |
| REGN240628P01020000 | 2024-06-27 1:02PM EDT | 1,020.00 | 0.53 | 0.00 | 4.30 | -1.60 | -75.12% | 6 | 19 | 45.94% |
| REGN240628P01022500 | 2024-06-27 1:12PM EDT | 1,022.50 | 0.48 | 0.05 | 4.20 | -0.62 | -56.36% | 3 | 5 | 43.02% |
| REGN240628P01025000 | 2024-06-21 11:13AM EDT | 1,025.00 | 0.42 | 0.10 | 2.80 | -3.98 | -90.45% | 1 | 15 | 34.23% |
| REGN240628P01030000 | 2024-06-25 12:40PM EDT | 1,030.00 | 0.70 | 0.20 | 2.50 | +0.10 | +16.67% | 1 | 37 | 28.11% |
| REGN240628P01035000 | 2024-06-27 11:01AM EDT | 1,035.00 | 1.20 | 0.55 | 2.85 | -2.30 | -65.71% | 1 | 4 | 24.67% |
| REGN240628P01040000 | 2024-06-27 1:12PM EDT | 1,040.00 | 1.10 | 0.80 | 3.90 | -1.70 | -60.71% | 9 | 8 | 23.10% |
| REGN240628P01045000 | 2024-06-26 11:19AM EDT | 1,045.00 | 4.50 | 1.85 | 4.20 | 0.00 | - | 3 | 21 | 17.71% |
| REGN240628P01050000 | 2024-06-27 2:05PM EDT | 1,050.00 | 4.50 | 3.90 | 5.30 | +0.07 | +1.58% | 2 | 17 | 13.20% |
| REGN240628P01055000 | 2024-06-27 1:12PM EDT | 1,055.00 | 4.80 | 6.00 | 8.00 | +0.80 | +20.00% | 4 | 17 | 10.14% |
| REGN240628P01060000 | 2024-06-27 12:00PM EDT | 1,060.00 | 10.74 | 8.90 | 11.40 | +6.54 | +155.71% | 7 | 7 | 0.00% |
