Deutsche Märkte geschlossen

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.047,77-21,39 (-2,00%)
Ab 02:25PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN240628C008400002024-06-14 3:58PM EDT840.00197.95207.90216.600.00-11203.78%
REGN240628C009600002024-06-12 1:47PM EDT960.0063.0388.0096.800.00-22102.08%
REGN240628C009700002024-06-24 10:13AM EDT970.0087.4877.9086.800.00-1193.04%
REGN240628C009800002024-06-11 12:00PM EDT980.0031.0068.0076.800.00-11284.55%
REGN240628C009900002024-06-14 12:06PM EDT990.0051.4758.0066.100.00-32973.65%
REGN240628C010000002024-06-21 3:17PM EDT1,000.0055.3548.8056.800.00-23168.54%
REGN240628C010025002024-06-25 1:18PM EDT1,002.5068.8045.5053.800.00-1162.90%
REGN240628C010100002024-06-20 9:33AM EDT1,010.0033.0038.9046.400.00--258.33%
REGN240628C010125002024-06-12 11:18AM EDT1,012.5018.5036.5044.000.00--056.37%
REGN240628C010175002024-06-25 10:38AM EDT1,017.5062.0231.6039.000.00-1251.65%
REGN240628C010200002024-06-21 2:04PM EDT1,020.0036.4929.9036.600.00-1151.05%
REGN240628C010225002024-06-18 2:44PM EDT1,022.5026.8926.7035.000.00-1064.98%
REGN240628C010250002024-06-25 11:28AM EDT1,025.0051.4024.3031.700.00-1259.08%
REGN240628C010300002024-06-26 2:25PM EDT1,030.0038.2518.7026.800.00-1053.48%
REGN240628C010350002024-06-25 12:58PM EDT1,035.0041.9514.2022.300.00-1148.98%
REGN240628C010400002024-06-27 10:30AM EDT1,040.0019.6711.5017.90+1.13+6.09%71444.33%
REGN240628C010450002024-06-25 9:49AM EDT1,045.0026.606.7014.000.00-2240.67%
REGN240628C010500002024-06-25 12:58PM EDT1,050.0029.155.508.200.00-382629.93%
REGN240628C010550002024-06-27 2:05PM EDT1,055.004.103.305.50-6.40-60.95%9127.82%
REGN240628C010600002024-06-27 10:56AM EDT1,060.005.202.103.50-7.20-58.06%2626.37%
REGN240628C010650002024-06-27 2:05PM EDT1,065.001.500.902.70-4.00-72.73%2828.03%
REGN240628C010700002024-06-27 1:51PM EDT1,070.001.000.051.30-5.43-84.45%5525.27%
REGN240628C010750002024-06-27 2:05PM EDT1,075.000.700.701.85-3.90-75.73%41532.38%
REGN240628C010800002024-06-26 1:11PM EDT1,080.003.500.002.250.00-43238.57%
REGN240628C010850002024-06-26 10:40AM EDT1,085.001.100.003.200.00-1247.68%
REGN240628C010900002024-06-26 12:01PM EDT1,090.002.000.001.100.00-11138.07%
REGN240628C011000002024-06-26 1:04PM EDT1,100.001.250.002.600.00-11655.77%
REGN240628C011300002024-05-16 10:29AM EDT1,130.000.550.004.400.00--173.29%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN240628P008500002024-06-17 3:23PM EDT850.000.050.004.300.00--1166.67%
REGN240628P008800002024-06-18 3:14PM EDT880.000.210.000.200.00-2291.21%
REGN240628P008900002024-05-09 9:30AM EDT890.008.200.004.800.00-11139.21%
REGN240628P009000002024-05-09 9:30AM EDT900.0010.200.004.800.00-11131.49%
REGN240628P009100002024-06-03 10:02AM EDT910.003.070.004.300.00-57120.90%
REGN240628P009200002024-06-03 10:02AM EDT920.003.680.004.300.00-513113.33%
REGN240628P009500002024-06-12 3:25PM EDT950.001.000.004.300.00-16190.67%
REGN240628P009600002024-06-27 1:17PM EDT960.000.110.001.35-3.89-97.25%1565.31%
REGN240628P009700002024-06-25 9:31AM EDT970.002.250.001.700.00-1161.47%
REGN240628P009800002024-06-14 10:32AM EDT980.002.900.004.300.00-10067.72%
REGN240628P009900002024-06-13 12:44PM EDT990.004.200.002.500.00-2252.30%
REGN240628P010000002024-06-18 3:08PM EDT1,000.002.000.004.300.00-61451.97%
REGN240628P010050002024-06-27 10:39AM EDT1,005.000.050.051.95-0.55-91.67%21746.58%
REGN240628P010075002024-06-11 9:51AM EDT1,007.5018.850.004.300.00--157.87%
REGN240628P010100002024-06-24 9:39AM EDT1,010.000.490.001.150.00-5536.79%
REGN240628P010150002024-06-27 11:42AM EDT1,015.000.650.004.30-2.85-81.43%7850.79%
REGN240628P010175002024-06-24 10:35AM EDT1,017.502.030.004.300.00-3448.38%
REGN240628P010200002024-06-27 1:02PM EDT1,020.000.530.004.30-1.60-75.12%61945.94%
REGN240628P010225002024-06-27 1:12PM EDT1,022.500.480.054.20-0.62-56.36%3543.02%
REGN240628P010250002024-06-21 11:13AM EDT1,025.000.420.102.80-3.98-90.45%11534.23%
REGN240628P010300002024-06-25 12:40PM EDT1,030.000.700.202.50+0.10+16.67%13728.11%
REGN240628P010350002024-06-27 11:01AM EDT1,035.001.200.552.85-2.30-65.71%1424.67%
REGN240628P010400002024-06-27 1:12PM EDT1,040.001.100.803.90-1.70-60.71%9823.10%
REGN240628P010450002024-06-26 11:19AM EDT1,045.004.501.854.200.00-32117.71%
REGN240628P010500002024-06-27 2:05PM EDT1,050.004.503.905.30+0.07+1.58%21713.20%
REGN240628P010550002024-06-27 1:12PM EDT1,055.004.806.008.00+0.80+20.00%41710.14%
REGN240628P010600002024-06-27 12:00PM EDT1,060.0010.748.9011.40+6.54+155.71%770.00%