Deutsche Märkte öffnen in 6 Stunden 8 Minuten

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
904,70-15,62 (-1,70%)
Börsenschluss: 04:00PM EDT
904,70 0,00 (0,00%)
Nachbörse: 04:26PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN251219C003700002023-07-05 10:27AM EDT370.00400.32446.50456.000.00--10.00%
REGN251219C004400002023-03-20 3:59PM EDT440.00381.50428.00437.000.00--10.00%
REGN251219C004500002023-12-01 12:41PM EDT450.00413.75468.00476.000.00-1245.51%
REGN251219C005000002023-03-16 2:18PM EDT500.00326.00399.00408.000.00--125.53%
REGN251219C005100002023-03-16 2:18PM EDT510.00319.00391.00400.000.00--127.23%
REGN251219C005500002023-07-05 2:23PM EDT550.00270.30303.80310.000.00--20.00%
REGN251219C005900002024-04-02 1:33PM EDT590.00426.40375.00385.000.00-1049.94%
REGN251219C006000002024-04-02 1:33PM EDT600.00418.35367.00377.000.00-2549.35%
REGN251219C006100002024-04-02 1:33PM EDT610.00410.55359.00369.000.00-1548.76%
REGN251219C006200002023-09-27 12:02PM EDT620.00312.30257.10266.000.00-1020.00%
REGN251219C006500002024-01-12 1:32PM EDT650.00351.75373.00383.000.00--158.67%
REGN251219C006600002023-07-13 9:36AM EDT660.00199.64262.20269.000.00--1025.96%
REGN251219C006700002023-06-28 9:33AM EDT670.00174.00199.10208.500.00--20.00%
REGN251219C006800002023-06-28 9:33AM EDT680.00168.20193.10202.900.00--20.00%
REGN251219C007000002023-12-28 12:37PM EDT700.00279.07322.00331.000.00-2851.38%
REGN251219C007200002023-11-30 11:34AM EDT720.00215.00254.00263.800.00-13837.17%
REGN251219C007300002023-12-12 1:25PM EDT730.00241.00294.60304.000.00-3849.46%
REGN251219C007500002023-08-08 3:58PM EDT750.00191.40220.60225.400.00-8831.62%
REGN251219C007700002023-09-07 11:52AM EDT770.00210.55216.10222.700.00--133.92%
REGN251219C007800002023-06-16 10:03AM EDT780.00182.50125.00132.800.00-1110.49%
REGN251219C008000002024-04-12 1:17PM EDT800.00221.50220.00230.00-29.50-11.75%1139.61%
REGN251219C008200002023-08-17 3:52PM EDT820.00169.00172.00182.000.00--130.56%
REGN251219C008300002023-09-07 3:33PM EDT830.00178.20184.70190.500.00-11833.74%
REGN251219C008400002023-12-13 11:11AM EDT840.00181.00220.00229.000.00-10143.78%
REGN251219C008500002024-04-09 2:47PM EDT850.00220.81189.00198.000.00-102037.65%
REGN251219C008600002023-11-02 12:06PM EDT860.00157.60127.50133.200.00-102024.05%
REGN251219C008700002024-04-09 2:47PM EDT870.00207.98177.00186.000.00-101136.95%
REGN251219C008800002023-12-12 4:02PM EDT880.00154.03196.10204.000.00-1141.95%
REGN251219C009000002024-03-06 12:25PM EDT900.00216.00187.00197.000.00-11142.20%
REGN251219C009100002023-08-14 3:31PM EDT910.00131.38134.00142.800.00-1231.18%
REGN251219C009200002023-08-21 3:42PM EDT920.00146.30135.30142.700.00-6132.04%
REGN251219C009400002023-11-13 3:02PM EDT940.0097.84127.00132.700.00-61131.58%
REGN251219C010000002024-03-18 11:55AM EDT1,000.00156.01112.60121.000.00-21933.62%
REGN251219C010200002024-03-18 12:37PM EDT1,020.00145.28104.00114.000.00-34033.48%
REGN251219C010400002024-03-18 12:39PM EDT1,040.00135.8397.00106.000.00-91333.07%
REGN251219C010600002024-03-14 1:37PM EDT1,060.00123.9890.0098.900.00-11532.78%
REGN251219C010800002024-03-05 1:31PM EDT1,080.00118.6499.10107.800.00-2735.89%
REGN251219C011000002024-03-05 1:22PM EDT1,100.00111.0192.00101.000.00-21435.55%
REGN251219C011200002024-03-05 12:39PM EDT1,120.00104.9184.0094.000.00-1735.11%
REGN251219C011400002024-04-12 10:55AM EDT1,140.0070.0065.0073.00-18.95-21.30%1831.46%
REGN251219C011600002024-02-07 10:30AM EDT1,160.0079.430.000.000.00-183.13%
REGN251219C011800002023-08-21 1:44PM EDT1,180.0064.5055.7064.700.00-151731.47%
REGN251219C012000002024-04-08 1:20PM EDT1,200.0065.5050.3059.000.00-44631.01%
REGN251219C012200002024-03-04 10:45AM EDT1,220.0079.2563.0070.600.00-1034.66%
REGN251219C012400002024-03-07 4:29PM EDT1,240.0071.0055.1063.000.00-1533.71%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN251219P003600002024-04-08 3:34PM EDT360.009.600.009.600.00-1647.01%
REGN251219P003700002024-03-14 11:07AM EDT370.002.700.009.600.00-1845.76%
REGN251219P003800002024-02-14 4:02PM EDT380.003.180.009.600.00-1644.55%
REGN251219P003900002024-02-23 12:14PM EDT390.004.730.0510.000.00-1143.78%
REGN251219P004000002024-01-25 10:30AM EDT400.004.051.8510.000.00-2142.62%
REGN251219P004100002023-07-07 3:39PM EDT410.0016.008.6016.900.00-1247.37%
REGN251219P004200002024-03-06 4:48PM EDT420.003.000.0010.000.00-101140.40%
REGN251219P004300002024-04-02 3:53PM EDT430.005.401.2010.000.00-1639.32%
REGN251219P004400002024-04-01 9:30AM EDT440.004.001.0010.900.00-1239.08%
REGN251219P004500002023-09-18 3:33PM EDT450.0010.506.0016.000.00--1841.99%
REGN251219P004700002024-01-02 1:38PM EDT470.006.881.0011.000.00--136.10%
REGN251219P004800002024-03-12 2:55PM EDT480.007.192.0012.000.00-101335.90%
REGN251219P004900002024-01-02 1:38PM EDT490.007.872.0012.000.00-1334.92%
REGN251219P005000002023-11-01 12:57PM EDT500.0019.4010.0012.500.00-181834.32%
REGN251219P005100002024-01-08 3:16PM EDT510.006.703.0012.900.00--333.66%
REGN251219P005200002024-01-25 10:30AM EDT520.008.132.0011.900.00-2532.03%
REGN251219P005300002024-02-15 2:21PM EDT530.009.204.0013.000.00-11031.87%
REGN251219P005500002023-11-06 10:52AM EDT550.0020.4015.0019.800.00--133.99%
REGN251219P005600002023-11-13 1:47PM EDT560.0025.259.5017.300.00-26831.69%
REGN251219P005800002024-02-08 12:01PM EDT580.0015.067.1017.000.00-2329.72%
REGN251219P006000002024-03-25 9:42AM EDT600.0011.3013.7023.000.00-212630.83%
REGN251219P006200002024-02-23 12:38PM EDT620.0014.4810.0018.900.00-14327.16%
REGN251219P006300002024-02-08 12:26PM EDT630.0020.7213.1022.000.00--727.68%
REGN251219P006400002024-02-23 4:48PM EDT640.0017.5012.0020.900.00-1026.34%
REGN251219P006500002023-06-30 1:22PM EDT650.0070.2053.0061.000.00-2239.70%
REGN251219P006600002024-01-31 11:27AM EDT660.0022.300.000.000.00-2126.25%
REGN251219P006700002024-03-28 11:56AM EDT670.0022.1224.0033.000.00-51628.33%
REGN251219P006800002024-03-20 9:30AM EDT680.0023.5026.0035.000.00-22128.10%
REGN251219P006900002024-03-06 4:51PM EDT690.0025.7323.0033.000.00-61026.50%
REGN251219P007000002024-03-06 4:31PM EDT700.0026.9225.0034.000.00-118525.92%
REGN251219P007100002023-12-13 11:41AM EDT710.0039.6431.8040.000.00-101526.92%
REGN251219P007200002024-03-06 4:42PM EDT720.0030.3928.0038.000.00-82925.37%
REGN251219P007300002024-03-28 11:58AM EDT730.0031.7636.0045.000.00-31626.54%
REGN251219P007400002024-02-22 3:43PM EDT740.0034.0027.0036.000.00-113722.94%
REGN251219P007500002024-02-27 4:21PM EDT750.0032.8032.3041.000.00-14223.50%
REGN251219P007600002023-08-07 10:33AM EDT760.0091.1674.0083.100.00-105033.81%
REGN251219P007700002024-02-23 4:51PM EDT770.0038.0033.6042.000.00-16021.94%
REGN251219P007800002023-04-05 9:51AM EDT780.0093.74111.50121.000.00--1041.04%
REGN251219P007900002024-03-01 11:35AM EDT790.0041.4341.3049.000.00-54121.92%
REGN251219P008000002023-10-12 3:03PM EDT800.0088.0789.0098.000.00-12133.04%
REGN251219P008100002023-07-25 2:15PM EDT810.00128.3089.1097.900.00--2431.87%
REGN251219P008200002023-07-25 2:15PM EDT820.00134.0093.00102.400.00--1231.80%
REGN251219P008300002023-12-04 11:27AM EDT830.0096.9060.3068.800.00--122.80%
REGN251219P008500002024-04-12 10:38AM EDT850.0074.0070.0079.900.00-202023.24%
REGN251219P008600002023-09-18 2:13PM EDT860.00111.80114.50122.600.00-1031.75%
REGN251219P008700002023-09-18 2:13PM EDT870.00116.70119.00127.400.00-2131.62%
REGN251219P008900002023-03-29 10:00AM EDT890.00144.40149.00158.000.00--5135.93%
REGN251219P009000002024-04-09 2:43PM EDT900.0081.6090.0099.700.00-14421.95%
REGN251219P009100002024-02-05 2:29PM EDT910.0091.3575.0085.000.00-101017.59%
REGN251219P009200002024-04-11 3:11PM EDT920.0094.00100.00107.900.00-1221.28%
REGN251219P009300002024-02-28 11:42AM EDT930.0078.0084.0091.400.00-1116.51%
REGN251219P009400002024-02-06 11:40AM EDT940.00103.3085.0092.400.00--115.43%
REGN251219P011000002023-11-09 12:56PM EDT1,100.00296.50257.30265.600.00--028.80%
REGN251219P011200002023-11-08 1:29PM EDT1,120.00305.30276.00285.000.00--029.73%
REGN251219P011400002023-11-09 2:07PM EDT1,140.00341.50295.00305.000.00--030.75%
REGN251219P011800002023-11-08 1:24PM EDT1,180.00364.60335.00345.000.00--032.68%
REGN251219P012000002023-11-08 10:53AM EDT1,200.00378.00355.00365.000.00--033.60%