Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.089,01 -38,79 (-0,10%) Gold
2.335,40 +22,20 (+0,96%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.742,54 +705,30 (+1,24%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:13PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240719C00865000 | 2024-06-11 3:11PM EDT | 865.00 | 151.09 | 187.00 | 195.50 | 0.00 | - | - | 12 | 55.13% |
| REGN240719C00870000 | 2024-06-27 12:24PM EDT | 870.00 | 187.82 | 181.90 | 190.50 | +77.92 | +70.90% | 2 | 1 | 53.72% |
| REGN240719C00920000 | 2024-06-27 10:31AM EDT | 920.00 | 141.95 | 132.20 | 140.80 | +8.45 | +6.33% | 8 | 10 | 50.35% |
| REGN240719C00925000 | 2024-05-28 3:42PM EDT | 925.00 | 63.60 | 127.30 | 135.90 | 0.00 | - | 1 | 1 | 49.10% |
| REGN240719C00935000 | 2024-06-12 2:06PM EDT | 935.00 | 91.42 | 117.40 | 126.00 | 0.00 | - | 10 | 2 | 46.41% |
| REGN240719C00940000 | 2024-06-14 12:24PM EDT | 940.00 | 108.00 | 112.50 | 121.10 | 0.00 | - | 1 | 101 | 45.14% |
| REGN240719C00950000 | 2024-06-18 12:48PM EDT | 950.00 | 101.05 | 102.70 | 110.60 | 0.00 | - | - | 1 | 41.46% |
| REGN240719C00955000 | 2024-06-12 12:56PM EDT | 955.00 | 74.42 | 97.80 | 106.10 | 0.00 | - | - | 1 | 40.80% |
| REGN240719C00960000 | 2024-06-27 11:42AM EDT | 960.00 | 100.48 | 92.90 | 101.20 | +46.78 | +87.11% | 1 | 2 | 39.50% |
| REGN240719C00965000 | 2024-05-30 11:30AM EDT | 965.00 | 30.00 | 88.10 | 96.40 | 0.00 | - | 1 | 6 | 38.33% |
| REGN240719C00970000 | 2024-06-12 3:05PM EDT | 970.00 | 65.95 | 83.90 | 91.60 | 0.00 | - | 2 | 7 | 37.15% |
| REGN240719C00975000 | 2024-06-12 1:07PM EDT | 975.00 | 57.81 | 78.50 | 86.40 | 0.00 | - | 1 | 2 | 35.37% |
| REGN240719C00980000 | 2024-06-17 2:55PM EDT | 980.00 | 72.37 | 73.90 | 81.50 | 0.00 | - | 1 | 1 | 34.02% |
| REGN240719C00990000 | 2024-06-24 11:40AM EDT | 990.00 | 80.50 | 64.60 | 73.20 | 0.00 | - | 4 | 32 | 33.20% |
| REGN240719C00995000 | 2024-06-24 11:40AM EDT | 995.00 | 76.00 | 60.10 | 68.30 | 0.00 | - | 4 | 4 | 31.74% |
| REGN240719C01000000 | 2024-06-26 12:43PM EDT | 1,000.00 | 80.35 | 56.00 | 63.20 | 0.00 | - | 1 | 34 | 30.01% |
| REGN240719C01005000 | 2024-06-20 10:03AM EDT | 1,005.00 | 40.00 | 52.20 | 58.80 | 0.00 | - | 4 | 22 | 29.10% |
| REGN240719C01010000 | 2024-06-24 3:59PM EDT | 1,010.00 | 66.00 | 48.70 | 55.30 | 0.00 | - | 5 | 25 | 29.15% |
| REGN240719C01015000 | 2024-06-14 10:20AM EDT | 1,015.00 | 36.25 | 44.30 | 50.70 | 0.00 | - | 1 | 6 | 27.86% |
| REGN240719C01020000 | 2024-06-26 9:55AM EDT | 1,020.00 | 50.00 | 41.20 | 46.70 | 0.00 | - | 1 | 25 | 27.16% |
| REGN240719C01025000 | 2024-06-25 9:35AM EDT | 1,025.00 | 56.90 | 35.40 | 43.00 | 0.00 | - | 3 | 24 | 26.68% |
| REGN240719C01030000 | 2024-06-21 10:16AM EDT | 1,030.00 | 37.53 | 33.10 | 39.60 | 0.00 | - | 2 | 16 | 26.39% |
| REGN240719C01035000 | 2024-06-20 10:18AM EDT | 1,035.00 | 22.65 | 29.30 | 36.00 | 0.00 | - | 1 | 4 | 25.78% |
| REGN240719C01040000 | 2024-06-27 10:56AM EDT | 1,040.00 | 32.95 | 26.40 | 33.00 | +1.60 | +5.10% | 1 | 4 | 25.63% |
| REGN240719C01045000 | 2024-06-25 9:37AM EDT | 1,045.00 | 39.19 | 23.50 | 27.80 | 0.00 | - | 1 | 11 | 23.24% |
| REGN240719C01050000 | 2024-06-27 12:21PM EDT | 1,050.00 | 24.00 | 21.80 | 24.00 | -0.20 | -0.83% | 6 | 59 | 22.07% |
| REGN240719C01055000 | 2024-06-27 10:13AM EDT | 1,055.00 | 25.00 | 19.50 | 21.10 | -8.47 | -25.31% | 1 | 14 | 21.61% |
| REGN240719C01060000 | 2024-06-27 1:15PM EDT | 1,060.00 | 19.60 | 16.80 | 18.70 | -5.40 | -21.60% | 5 | 27 | 21.45% |
| REGN240719C01065000 | 2024-06-27 10:46AM EDT | 1,065.00 | 18.70 | 14.40 | 16.60 | -11.45 | -37.98% | 2 | 17 | 21.42% |
| REGN240719C01070000 | 2024-06-27 11:30AM EDT | 1,070.00 | 14.60 | 11.50 | 14.80 | -5.90 | -28.78% | 6 | 177 | 21.52% |
| REGN240719C01075000 | 2024-06-27 10:43AM EDT | 1,075.00 | 13.89 | 11.00 | 13.40 | -4.11 | -22.83% | 1 | 12 | 21.86% |
| REGN240719C01080000 | 2024-06-27 10:43AM EDT | 1,080.00 | 11.92 | 8.90 | 12.30 | +0.57 | +5.02% | 1 | 55 | 22.38% |
| REGN240719C01085000 | 2024-06-26 9:59AM EDT | 1,085.00 | 11.00 | 7.40 | 11.60 | 0.00 | - | 1 | 13 | 23.21% |
| REGN240719C01090000 | 2024-06-25 11:35AM EDT | 1,090.00 | 15.80 | 5.60 | 9.50 | 0.00 | - | 1 | 6 | 22.37% |
| REGN240719C01100000 | 2024-06-25 1:25PM EDT | 1,100.00 | 11.52 | 3.70 | 7.90 | 0.00 | - | 6 | 25 | 23.22% |
| REGN240719C01110000 | 2024-06-26 10:18AM EDT | 1,110.00 | 5.00 | 3.00 | 6.40 | 0.00 | - | 2 | 6 | 23.78% |
| REGN240719C01120000 | 2024-06-25 12:27PM EDT | 1,120.00 | 8.89 | 0.30 | 7.00 | 0.00 | - | 17 | 17 | 27.03% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240719P00880000 | 2024-05-20 10:16AM EDT | 880.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 44 | 51.54% |
| REGN240719P00900000 | 2024-06-14 12:33PM EDT | 900.00 | 2.19 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 45.45% |
| REGN240719P00905000 | 2024-05-29 1:32PM EDT | 905.00 | 7.70 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 44.21% |
| REGN240719P00915000 | 2024-05-30 11:47AM EDT | 915.00 | 10.25 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 41.72% |
| REGN240719P00920000 | 2024-06-12 3:01PM EDT | 920.00 | 1.95 | 0.00 | 4.40 | 0.00 | - | 8 | 5 | 40.47% |
| REGN240719P00925000 | 2024-06-14 12:33PM EDT | 925.00 | 2.69 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 39.23% |
| REGN240719P00930000 | 2024-06-20 11:26AM EDT | 930.00 | 1.68 | 0.00 | 4.50 | 0.00 | - | 5 | 6 | 38.22% |
| REGN240719P00935000 | 2024-06-06 9:30AM EDT | 935.00 | 5.80 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 36.97% |
| REGN240719P00940000 | 2024-06-12 3:22PM EDT | 940.00 | 3.23 | 0.00 | 4.50 | 0.00 | - | 1 | 101 | 35.72% |
| REGN240719P00945000 | 2024-06-12 3:22PM EDT | 945.00 | 3.63 | 0.00 | 4.60 | 0.00 | - | 1 | 23 | 34.68% |
| REGN240719P00950000 | 2024-06-25 10:51AM EDT | 950.00 | 0.85 | 0.00 | 4.60 | 0.00 | - | 6 | 15 | 33.42% |
| REGN240719P00955000 | 2024-06-25 9:30AM EDT | 955.00 | 1.06 | 0.00 | 4.70 | 0.00 | - | 1 | 0 | 32.36% |
| REGN240719P00960000 | 2024-06-13 3:33PM EDT | 960.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 31.28% |
| REGN240719P00965000 | 2024-06-18 10:18AM EDT | 965.00 | 2.29 | 0.00 | 4.80 | 0.00 | - | 23 | 225 | 30.00% |
| REGN240719P00970000 | 2024-06-24 11:00AM EDT | 970.00 | 2.98 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 28.71% |
| REGN240719P00975000 | 2024-06-17 1:30PM EDT | 975.00 | 3.37 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 27.42% |
| REGN240719P00980000 | 2024-06-24 11:00AM EDT | 980.00 | 3.53 | 0.00 | 4.10 | 0.00 | - | 3 | 27 | 24.85% |
| REGN240719P00985000 | 2024-06-25 9:30AM EDT | 985.00 | 2.06 | 0.00 | 4.10 | 0.00 | - | 1 | 82 | 23.58% |
| REGN240719P00990000 | 2024-06-27 1:33PM EDT | 990.00 | 2.28 | 1.55 | 6.10 | -2.72 | -54.40% | 1 | 4 | 25.55% |
| REGN240719P00995000 | 2024-06-27 10:37AM EDT | 995.00 | 2.10 | 1.95 | 3.20 | +0.63 | +42.86% | 50 | 18 | 19.42% |
| REGN240719P01000000 | 2024-06-20 3:50PM EDT | 1,000.00 | 2.20 | 2.55 | 6.40 | -5.00 | -69.44% | 1 | 19 | 23.18% |
| REGN240719P01005000 | 2024-06-11 1:17PM EDT | 1,005.00 | 20.80 | 3.10 | 6.90 | 0.00 | - | 1 | 3 | 22.42% |
| REGN240719P01010000 | 2024-06-18 12:01PM EDT | 1,010.00 | 8.00 | 3.80 | 6.80 | 0.00 | - | 2 | 35 | 20.81% |
| REGN240719P01015000 | 2024-06-25 9:30AM EDT | 1,015.00 | 4.80 | 4.50 | 9.60 | 0.00 | - | 1 | 14 | 22.70% |
| REGN240719P01020000 | 2024-06-25 11:39AM EDT | 1,020.00 | 4.62 | 5.70 | 10.60 | 0.00 | - | 2 | 17 | 22.19% |
| REGN240719P01025000 | 2024-06-27 12:39PM EDT | 1,025.00 | 8.74 | 6.90 | 10.80 | +4.24 | +94.22% | 2 | 3 | 20.69% |
| REGN240719P01030000 | 2024-06-20 11:34AM EDT | 1,030.00 | 17.40 | 8.20 | 12.80 | 0.00 | - | 1 | 4 | 21.02% |
| REGN240719P01035000 | 2024-06-20 1:10PM EDT | 1,035.00 | 18.90 | 9.40 | 12.90 | 0.00 | - | 1 | 2 | 19.24% |
| REGN240719P01040000 | 2024-06-25 1:44PM EDT | 1,040.00 | 7.97 | 11.30 | 15.90 | 0.00 | - | 1 | 1 | 20.22% |
| REGN240719P01045000 | 2024-06-21 9:30AM EDT | 1,045.00 | 19.09 | 12.90 | 15.40 | 0.00 | - | 1 | 1 | 17.61% |
| REGN240719P01050000 | 2024-06-26 10:00AM EDT | 1,050.00 | 15.00 | 15.40 | 17.30 | 0.00 | - | 4 | 6 | 17.16% |
| REGN240719P01055000 | 2024-06-27 1:33PM EDT | 1,055.00 | 18.43 | 17.60 | 19.60 | +4.23 | +29.79% | 8 | 9 | 16.89% |
| REGN240719P01060000 | 2024-06-25 9:47AM EDT | 1,060.00 | 14.75 | 20.00 | 22.10 | 0.00 | - | 1 | 15 | 16.59% |
