Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.427,85 +1.150,32 (+2,20%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240712C00890000 | 2024-06-14 3:58PM EDT | 890.00 | 150.77 | 141.00 | 150.00 | 0.00 | - | - | 1 | 61.43% |
| REGN240712C00960000 | 2024-05-31 9:47AM EDT | 960.00 | 38.55 | 89.20 | 99.00 | 0.00 | - | 1 | 1 | 87.51% |
| REGN240712C01000000 | 2024-07-02 10:43AM EDT | 1,000.00 | 43.00 | 33.50 | 42.30 | 0.00 | - | 2 | 9 | 37.15% |
| REGN240712C01010000 | 2024-07-02 1:03PM EDT | 1,010.00 | 28.70 | 25.00 | 33.20 | 0.00 | - | 10 | 12 | 33.00% |
| REGN240712C01020000 | 2024-06-10 3:55PM EDT | 1,020.00 | 11.98 | 18.00 | 25.80 | 0.00 | - | 1 | 2 | 31.35% |
| REGN240712C01030000 | 2024-07-05 9:33AM EDT | 1,030.00 | 13.10 | 12.70 | 17.10 | +0.30 | +2.34% | 7 | 10 | 26.11% |
| REGN240712C01040000 | 2024-07-05 1:52PM EDT | 1,040.00 | 10.10 | 6.10 | 14.30 | +3.10 | +44.29% | 3 | 10 | 29.72% |
| REGN240712C01045000 | 2024-07-05 2:06PM EDT | 1,045.00 | 7.00 | 6.30 | 11.60 | +2.30 | +48.94% | 1 | 3 | 28.60% |
| REGN240712C01050000 | 2024-07-05 10:03AM EDT | 1,050.00 | 9.60 | 3.40 | 9.30 | -1.15 | -10.70% | 1 | 10 | 27.72% |
| REGN240712C01055000 | 2024-07-03 10:40AM EDT | 1,055.00 | 6.00 | 1.45 | 6.70 | 0.00 | - | 1 | 6 | 25.69% |
| REGN240712C01060000 | 2024-07-05 10:34AM EDT | 1,060.00 | 5.00 | 1.30 | 8.40 | -1.80 | -26.47% | 1 | 28 | 31.98% |
| REGN240712C01065000 | 2024-07-02 10:59AM EDT | 1,065.00 | 4.01 | 0.05 | 7.00 | 0.00 | - | 7 | 9 | 31.81% |
| REGN240712C01070000 | 2024-07-05 3:31PM EDT | 1,070.00 | 1.00 | 0.50 | 5.80 | -3.52 | -77.88% | 1 | 7 | 31.69% |
| REGN240712C01075000 | 2024-06-27 1:02PM EDT | 1,075.00 | 7.85 | 0.05 | 5.90 | 0.00 | - | - | 2 | 34.36% |
| REGN240712C01080000 | 2024-06-25 2:41PM EDT | 1,080.00 | 15.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 33.95% |
| REGN240712C01090000 | 2024-06-28 10:24AM EDT | 1,090.00 | 4.92 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 38.08% |
| REGN240712C01100000 | 2024-07-05 1:26PM EDT | 1,100.00 | 0.40 | 0.00 | 2.00 | -3.70 | -90.24% | 4 | 11 | 33.01% |
| REGN240712C01110000 | 2024-06-28 1:42PM EDT | 1,110.00 | 1.25 | 0.00 | 1.60 | 0.00 | - | 1 | 5 | 34.64% |
| REGN240712C01120000 | 2024-06-28 10:24AM EDT | 1,120.00 | 2.52 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 48.94% |
| REGN240712C01130000 | 2024-06-27 12:48PM EDT | 1,130.00 | 2.43 | 0.00 | 4.30 | 0.00 | - | - | 0 | 52.69% |
| REGN240712C01200000 | 2024-06-21 12:10PM EDT | 1,200.00 | 0.82 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 65.56% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240712P00930000 | 2024-06-12 3:01PM EDT | 930.00 | 2.29 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 51.78% |
| REGN240712P00950000 | 2024-06-10 9:30AM EDT | 950.00 | 6.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 52.83% |
| REGN240712P00960000 | 2024-06-13 10:28AM EDT | 960.00 | 3.25 | 0.00 | 4.50 | 0.00 | - | 13 | 14 | 48.46% |
| REGN240712P01000000 | 2024-06-25 11:39AM EDT | 1,000.00 | 1.43 | 0.00 | 4.80 | +0.49 | +52.13% | 2 | 2 | 29.54% |
| REGN240712P01010000 | 2024-06-21 2:33PM EDT | 1,010.00 | 4.42 | 0.05 | 5.30 | 0.00 | - | 22 | 23 | 25.25% |
| REGN240712P01015000 | 2024-06-27 3:21PM EDT | 1,015.00 | 3.55 | 0.65 | 8.00 | 0.00 | - | - | 2 | 27.89% |
| REGN240712P01020000 | 2024-07-05 3:27PM EDT | 1,020.00 | 6.55 | 2.00 | 9.50 | -7.25 | -52.54% | 3 | 100 | 27.48% |
| REGN240712P01030000 | 2024-07-02 3:56PM EDT | 1,030.00 | 12.00 | 6.00 | 11.70 | +4.90 | +69.01% | 1 | 12 | 24.05% |
| REGN240712P01035000 | 2024-07-03 10:27AM EDT | 1,035.00 | 14.50 | 10.10 | 13.40 | 0.00 | - | 1 | 2 | 22.77% |
| REGN240712P01040000 | 2024-07-01 10:43AM EDT | 1,040.00 | 5.50 | 10.20 | 16.40 | 0.00 | - | 7 | 17 | 23.24% |
| REGN240712P01045000 | 2024-07-01 9:49AM EDT | 1,045.00 | 5.00 | 13.00 | 19.50 | 0.00 | - | 4 | 6 | 23.39% |
| REGN240712P01050000 | 2024-07-03 12:37PM EDT | 1,050.00 | 35.87 | 16.20 | 23.60 | 0.00 | - | 2 | 6 | 24.94% |
| REGN240712P01055000 | 2024-07-05 3:48PM EDT | 1,055.00 | 25.41 | 20.00 | 27.30 | -6.57 | -20.54% | 1 | 5 | 25.35% |
| REGN240712P01057500 | 2024-06-27 10:19AM EDT | 1,057.50 | 13.50 | 22.00 | 29.40 | 0.00 | - | - | 1 | 25.93% |
| REGN240712P01060000 | 2024-06-28 9:57AM EDT | 1,060.00 | 20.50 | 24.00 | 31.40 | 0.00 | - | 2 | 7 | 26.20% |
| REGN240712P01065000 | 2024-06-27 10:16AM EDT | 1,065.00 | 15.65 | 28.00 | 36.00 | 0.00 | - | - | 4 | 27.89% |
| REGN240712P01070000 | 2024-07-05 2:59PM EDT | 1,070.00 | 39.20 | 32.00 | 39.60 | +16.04 | +69.26% | 2 | 6 | 26.87% |
