Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.858,05 -634,67 (-1,19%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN251219C00370000 | 2024-08-22 10:36AM EDT | 370.00 | 846.00 | 835.00 | 844.00 | 0.00 | - | 1 | 1 | 78.12% |
| REGN251219C00440000 | 2023-03-20 3:59PM EDT | 440.00 | 381.50 | 428.00 | 437.00 | 0.00 | - | - | 1 | 0.00% |
| REGN251219C00450000 | 2024-05-29 10:21AM EDT | 450.00 | 553.10 | 631.00 | 641.00 | 0.00 | - | 1 | 1 | 0.00% |
| REGN251219C00500000 | 2023-03-16 2:18PM EDT | 500.00 | 326.00 | 399.00 | 408.00 | 0.00 | - | - | 1 | 0.00% |
| REGN251219C00510000 | 2023-03-16 2:18PM EDT | 510.00 | 319.00 | 391.00 | 400.00 | 0.00 | - | - | 1 | 0.00% |
| REGN251219C00550000 | 2023-07-05 2:23PM EDT | 550.00 | 270.30 | 303.80 | 310.00 | 0.00 | - | - | 2 | 0.00% |
| REGN251219C00590000 | 2024-04-02 1:33PM EDT | 590.00 | 426.40 | 405.00 | 415.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN251219C00600000 | 2024-04-18 9:30AM EDT | 600.00 | 371.10 | 435.00 | 445.00 | 0.00 | - | 2 | 5 | 0.00% |
| REGN251219C00610000 | 2024-07-09 10:28AM EDT | 610.00 | 495.00 | 529.00 | 539.00 | 0.00 | - | 5 | 2 | 0.00% |
| REGN251219C00620000 | 2024-07-16 1:33PM EDT | 620.00 | 520.93 | 599.00 | 609.00 | 0.00 | - | 4 | 4 | 54.27% |
| REGN251219C00640000 | 2024-04-18 9:30AM EDT | 640.00 | 339.80 | 401.00 | 411.00 | 0.00 | - | - | 2 | 0.00% |
| REGN251219C00650000 | 2024-01-12 1:32PM EDT | 650.00 | 351.75 | 373.00 | 383.00 | 0.00 | - | - | 1 | 0.00% |
| REGN251219C00660000 | 2024-08-01 2:48PM EDT | 660.00 | 487.00 | 567.00 | 576.00 | 0.00 | - | 2 | 10 | 53.30% |
| REGN251219C00670000 | 2023-06-28 9:33AM EDT | 670.00 | 174.00 | 200.00 | 210.00 | 0.00 | - | - | 2 | 0.00% |
| REGN251219C00680000 | 2023-06-28 9:33AM EDT | 680.00 | 168.20 | 193.10 | 202.90 | 0.00 | - | - | 2 | 0.00% |
| REGN251219C00700000 | 2024-08-15 11:36AM EDT | 700.00 | 523.04 | 531.00 | 540.00 | 0.00 | - | 5 | 3 | 50.74% |
| REGN251219C00720000 | 2024-08-15 2:25PM EDT | 720.00 | 510.00 | 513.00 | 523.00 | 0.00 | - | 8 | 30 | 51.45% |
| REGN251219C00730000 | 2024-08-15 10:54AM EDT | 730.00 | 497.94 | 504.00 | 514.00 | 0.00 | - | 5 | 3 | 50.77% |
| REGN251219C00750000 | 2023-08-08 3:58PM EDT | 750.00 | 191.40 | 220.60 | 225.40 | 0.00 | - | 8 | 8 | 0.00% |
| REGN251219C00770000 | 2024-08-22 10:36AM EDT | 770.00 | 482.00 | 470.00 | 479.00 | 0.00 | - | 1 | 1 | 48.42% |
| REGN251219C00780000 | 2023-06-16 10:03AM EDT | 780.00 | 182.50 | 125.00 | 132.80 | 0.00 | - | 1 | 1 | 0.00% |
| REGN251219C00800000 | 2024-08-29 3:08PM EDT | 800.00 | 440.89 | 444.00 | 454.00 | 0.00 | - | 1 | 2 | 47.03% |
| REGN251219C00820000 | 2023-08-17 3:52PM EDT | 820.00 | 169.00 | 172.00 | 182.00 | 0.00 | - | - | 1 | 0.00% |
| REGN251219C00830000 | 2023-09-07 3:33PM EDT | 830.00 | 178.20 | 184.70 | 190.50 | 0.00 | - | 11 | 8 | 0.00% |
| REGN251219C00840000 | 2023-12-13 11:11AM EDT | 840.00 | 181.00 | 220.00 | 229.00 | 0.00 | - | 10 | 1 | 0.00% |
| REGN251219C00850000 | 2024-06-17 1:41PM EDT | 850.00 | 295.25 | 313.00 | 323.00 | 0.00 | - | 10 | 20 | 0.00% |
| REGN251219C00860000 | 2024-05-17 3:28PM EDT | 860.00 | 236.95 | 274.00 | 284.00 | 0.00 | - | 10 | 20 | 0.00% |
| REGN251219C00870000 | 2024-04-09 2:47PM EDT | 870.00 | 207.98 | 219.00 | 228.00 | 0.00 | - | 10 | 11 | 0.00% |
| REGN251219C00880000 | 2023-12-12 4:02PM EDT | 880.00 | 154.03 | 196.10 | 204.00 | 0.00 | - | 1 | 1 | 0.00% |
| REGN251219C00900000 | 2024-03-06 12:25PM EDT | 900.00 | 216.00 | 187.00 | 197.00 | 0.00 | - | 1 | 11 | 0.00% |
| REGN251219C00910000 | 2023-08-14 3:31PM EDT | 910.00 | 131.38 | 134.00 | 142.80 | 0.00 | - | 1 | 2 | 0.00% |
| REGN251219C00920000 | 2024-06-17 1:41PM EDT | 920.00 | 246.25 | 263.00 | 273.00 | 0.00 | - | 10 | 11 | 16.54% |
| REGN251219C00940000 | 2023-11-13 3:02PM EDT | 940.00 | 97.84 | 127.00 | 132.70 | 0.00 | - | 6 | 11 | 0.00% |
| REGN251219C00990000 | 2024-04-19 1:09PM EDT | 990.00 | 118.00 | 155.00 | 165.00 | 0.00 | - | 1 | 1 | 0.00% |
| REGN251219C01000000 | 2024-08-15 2:34PM EDT | 1,000.00 | 295.20 | 288.00 | 297.00 | 0.00 | - | 1 | 24 | 38.73% |
| REGN251219C01020000 | 2024-08-08 1:25PM EDT | 1,020.00 | 227.13 | 274.00 | 283.00 | 0.00 | - | 38 | 5 | 38.10% |
| REGN251219C01040000 | 2024-08-08 1:00PM EDT | 1,040.00 | 212.49 | 260.00 | 269.00 | 0.00 | - | 13 | 4 | 37.43% |
| REGN251219C01060000 | 2024-08-02 12:14PM EDT | 1,060.00 | 188.90 | 247.00 | 256.00 | 0.00 | - | 1 | 16 | 36.92% |
| REGN251219C01080000 | 2024-08-13 3:56PM EDT | 1,080.00 | 226.34 | 234.00 | 243.00 | 0.00 | - | 2 | 3 | 36.36% |
| REGN251219C01100000 | 2024-08-23 11:09AM EDT | 1,100.00 | 237.54 | 221.00 | 230.00 | 0.00 | - | 24 | 78 | 35.75% |
| REGN251219C01120000 | 2024-08-21 10:38AM EDT | 1,120.00 | 227.83 | 209.00 | 218.00 | 0.00 | - | 5 | 7 | 35.29% |
| REGN251219C01140000 | 2024-08-21 10:38AM EDT | 1,140.00 | 215.94 | 199.00 | 206.00 | 0.00 | - | 3 | 8 | 34.77% |
| REGN251219C01160000 | 2024-08-27 3:34PM EDT | 1,160.00 | 203.00 | 186.00 | 195.00 | 0.00 | - | 1 | 6 | 34.39% |
| REGN251219C01180000 | 2024-08-26 3:50PM EDT | 1,180.00 | 191.12 | 175.00 | 184.00 | 0.00 | - | 3 | 17 | 33.96% |
| REGN251219C01200000 | 2024-08-29 10:43AM EDT | 1,200.00 | 180.40 | 165.00 | 172.90 | 0.00 | - | 1 | 39 | 33.44% |
| REGN251219C01220000 | 2024-08-26 3:50PM EDT | 1,220.00 | 170.53 | 154.00 | 164.00 | 0.00 | - | 1 | 2 | 33.29% |
| REGN251219C01240000 | 2024-08-29 11:20AM EDT | 1,240.00 | 159.89 | 145.20 | 152.30 | 0.00 | - | 51 | 33 | 32.55% |
| REGN251219C01260000 | 2024-08-29 9:56AM EDT | 1,260.00 | 150.29 | 137.10 | 145.00 | 0.00 | - | 4 | 4 | 32.57% |
| REGN251219C01340000 | 2024-08-30 12:07PM EDT | 1,340.00 | 98.00 | 106.30 | 112.70 | +37.00 | +60.66% | 1 | 1 | 31.49% |
| REGN251219C01360000 | 2024-08-27 2:56PM EDT | 1,360.00 | 109.89 | 99.00 | 105.90 | 0.00 | - | - | 5 | 31.32% |
| REGN251219C01400000 | 2024-08-16 10:29AM EDT | 1,400.00 | 91.10 | 84.00 | 93.00 | 0.00 | - | 1 | 1 | 30.93% |
| REGN251219C01440000 | 2024-08-07 2:06PM EDT | 1,440.00 | 50.00 | 72.00 | 81.00 | 0.00 | - | - | 50 | 30.49% |
| REGN251219C01500000 | 2024-06-21 9:39AM EDT | 1,500.00 | 29.00 | 33.00 | 42.00 | 0.00 | - | 1 | 1 | 24.69% |
| REGN251219C01560000 | 2024-07-31 11:46AM EDT | 1,560.00 | 35.02 | 44.00 | 54.00 | 0.00 | - | - | 1 | 29.76% |
| REGN251219C01580000 | 2024-07-31 11:46AM EDT | 1,580.00 | 32.49 | 40.00 | 50.00 | 0.00 | - | - | 1 | 29.56% |
| REGN251219C01600000 | 2024-07-31 11:59AM EDT | 1,600.00 | 30.10 | 37.00 | 46.00 | 0.00 | - | 4 | 5 | 29.32% |
| REGN251219C01620000 | 2024-07-31 11:59AM EDT | 1,620.00 | 28.04 | 34.00 | 43.00 | 0.00 | - | 2 | 3 | 29.26% |
| REGN251219C01640000 | 2024-07-22 12:10PM EDT | 1,640.00 | 22.76 | 32.00 | 42.00 | 0.00 | - | - | 1 | 29.68% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN251219P00360000 | 2024-08-05 1:13PM EDT | 360.00 | 4.79 | 0.00 | 9.60 | 0.00 | - | 3 | 6 | 55.88% |
| REGN251219P00370000 | 2024-08-05 1:13PM EDT | 370.00 | 4.81 | 0.05 | 10.00 | 0.00 | - | 3 | 11 | 55.12% |
| REGN251219P00380000 | 2024-02-14 4:02PM EDT | 380.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| REGN251219P00390000 | 2024-02-23 12:14PM EDT | 390.00 | 4.73 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 52.78% |
| REGN251219P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 4.05 | 1.85 | 10.00 | 0.00 | - | 2 | 1 | 53.22% |
| REGN251219P00410000 | 2023-07-07 3:39PM EDT | 410.00 | 16.00 | 8.60 | 16.90 | 0.00 | - | 1 | 2 | 60.90% |
| REGN251219P00420000 | 2024-03-06 4:48PM EDT | 420.00 | 3.00 | 0.00 | 10.00 | 0.00 | - | 10 | 11 | 56.56% |
| REGN251219P00430000 | 2024-06-14 3:51PM EDT | 430.00 | 1.88 | 1.10 | 10.00 | 0.00 | - | 5 | 11 | 55.38% |
| REGN251219P00440000 | 2024-07-25 9:51AM EDT | 440.00 | 2.22 | 1.60 | 10.00 | 0.00 | - | 3 | 5 | 54.24% |
| REGN251219P00450000 | 2023-09-18 3:33PM EDT | 450.00 | 10.50 | 6.00 | 16.00 | 0.00 | - | - | 18 | 54.22% |
| REGN251219P00470000 | 2024-01-02 1:38PM EDT | 470.00 | 6.88 | 1.00 | 11.00 | 0.00 | - | - | 1 | 52.03% |
| REGN251219P00480000 | 2024-03-12 2:55PM EDT | 480.00 | 7.19 | 2.00 | 12.00 | 0.00 | - | 10 | 13 | 51.96% |
| REGN251219P00490000 | 2024-01-02 1:38PM EDT | 490.00 | 7.87 | 2.00 | 12.00 | 0.00 | - | 1 | 3 | 50.91% |
| REGN251219P00500000 | 2023-11-01 12:57PM EDT | 500.00 | 19.40 | 10.00 | 12.50 | 0.00 | - | 18 | 18 | 50.34% |
| REGN251219P00510000 | 2024-01-08 3:16PM EDT | 510.00 | 6.70 | 3.00 | 12.90 | 0.00 | - | - | 3 | 49.67% |
| REGN251219P00520000 | 2024-01-25 10:30AM EDT | 520.00 | 8.13 | 2.00 | 11.90 | 0.00 | - | 2 | 5 | 47.78% |
| REGN251219P00530000 | 2024-02-15 2:21PM EDT | 530.00 | 9.20 | 4.00 | 13.00 | 0.00 | - | 1 | 10 | 47.77% |
| REGN251219P00550000 | 2023-11-06 10:52AM EDT | 550.00 | 20.40 | 15.00 | 19.80 | 0.00 | - | - | 1 | 50.91% |
| REGN251219P00560000 | 2023-11-13 1:47PM EDT | 560.00 | 25.25 | 9.50 | 17.30 | 0.00 | - | 2 | 68 | 48.17% |
| REGN251219P00580000 | 2024-07-29 3:36PM EDT | 580.00 | 6.19 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 40.59% |
| REGN251219P00600000 | 2024-07-29 3:33PM EDT | 600.00 | 5.00 | 1.50 | 10.00 | 0.00 | - | 2 | 128 | 38.92% |
| REGN251219P00620000 | 2024-06-20 12:37PM EDT | 620.00 | 13.00 | 4.00 | 14.00 | 0.00 | - | 1 | 46 | 40.37% |
| REGN251219P00630000 | 2024-04-22 1:54PM EDT | 630.00 | 21.40 | 7.00 | 17.00 | 0.00 | - | 7 | 14 | 41.52% |
| REGN251219P00640000 | 2024-02-23 4:48PM EDT | 640.00 | 17.50 | 12.00 | 20.90 | 0.00 | - | 1 | 0 | 42.99% |
| REGN251219P00650000 | 2023-06-30 1:22PM EDT | 650.00 | 70.20 | 53.00 | 61.00 | 0.00 | - | 2 | 2 | 58.55% |
| REGN251219P00660000 | 2024-08-06 3:21PM EDT | 660.00 | 14.00 | 3.00 | 13.00 | 0.00 | - | 2 | 12 | 36.40% |
| REGN251219P00670000 | 2024-03-28 11:56AM EDT | 670.00 | 22.12 | 26.10 | 33.90 | 0.00 | - | 5 | 16 | 46.77% |
| REGN251219P00680000 | 2024-03-20 9:30AM EDT | 680.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| REGN251219P00690000 | 2024-03-06 4:51PM EDT | 690.00 | 25.73 | 23.00 | 33.00 | 0.00 | - | 6 | 10 | 44.49% |
| REGN251219P00700000 | 2024-08-06 11:44AM EDT | 700.00 | 16.35 | 5.00 | 15.00 | 0.00 | - | 12 | 264 | 34.58% |
| REGN251219P00710000 | 2023-12-13 11:41AM EDT | 710.00 | 39.64 | 31.80 | 40.00 | 0.00 | - | 10 | 15 | 45.57% |
| REGN251219P00720000 | 2024-06-26 1:00PM EDT | 720.00 | 19.00 | 13.00 | 23.00 | 0.00 | - | 6 | 25 | 37.27% |
| REGN251219P00730000 | 2024-03-28 11:58AM EDT | 730.00 | 31.76 | 37.00 | 47.00 | 0.00 | - | 3 | 16 | 46.38% |
| REGN251219P00740000 | 2024-02-22 3:43PM EDT | 740.00 | 34.00 | 27.00 | 36.00 | 0.00 | - | 1 | 137 | 41.23% |
| REGN251219P00750000 | 2024-08-01 11:12AM EDT | 750.00 | 19.00 | 8.00 | 18.00 | 0.00 | - | 2 | 42 | 32.46% |
| REGN251219P00760000 | 2023-08-07 10:33AM EDT | 760.00 | 91.16 | 75.90 | 80.20 | 0.00 | - | 10 | 50 | 53.87% |
| REGN251219P00770000 | 2024-02-23 4:51PM EDT | 770.00 | 38.00 | 33.60 | 42.00 | 0.00 | - | 1 | 60 | 40.85% |
| REGN251219P00780000 | 2023-04-05 9:51AM EDT | 780.00 | 93.74 | 111.50 | 121.00 | 0.00 | - | - | 10 | 63.08% |
| REGN251219P00790000 | 2024-06-20 12:55PM EDT | 790.00 | 26.50 | 23.00 | 33.00 | 0.00 | - | 5 | 41 | 35.82% |
| REGN251219P00800000 | 2023-10-12 3:03PM EDT | 800.00 | 88.07 | 89.00 | 98.00 | 0.00 | - | 1 | 21 | 54.24% |
| REGN251219P00810000 | 2023-07-25 2:15PM EDT | 810.00 | 128.30 | 89.10 | 97.90 | 0.00 | - | - | 24 | 53.17% |
| REGN251219P00820000 | 2023-07-25 2:15PM EDT | 820.00 | 134.00 | 93.00 | 102.40 | 0.00 | - | - | 12 | 53.29% |
| REGN251219P00830000 | 2023-12-04 11:27AM EDT | 830.00 | 96.90 | 62.50 | 66.80 | 0.00 | - | - | 1 | 43.42% |
| REGN251219P00850000 | 2024-04-12 10:38AM EDT | 850.00 | 74.00 | 46.00 | 55.00 | 0.00 | - | 20 | 40 | 38.08% |
| REGN251219P00860000 | 2024-06-18 3:52PM EDT | 860.00 | 38.00 | 33.00 | 43.00 | 0.00 | - | 21 | 21 | 33.55% |
| REGN251219P00870000 | 2023-09-18 2:13PM EDT | 870.00 | 116.70 | 119.00 | 127.40 | 0.00 | - | 2 | 1 | 54.70% |
| REGN251219P00890000 | 2024-06-12 12:54PM EDT | 890.00 | 49.74 | 33.00 | 43.00 | 0.00 | - | 2 | 55 | 31.13% |
| REGN251219P00900000 | 2024-06-24 3:42PM EDT | 900.00 | 47.50 | 50.00 | 59.00 | 0.00 | - | 20 | 64 | 34.90% |
| REGN251219P00910000 | 2024-02-05 2:29PM EDT | 910.00 | 91.35 | 75.00 | 85.00 | 0.00 | - | 10 | 10 | 40.87% |
| REGN251219P00920000 | 2024-06-26 1:40PM EDT | 920.00 | 51.00 | 50.00 | 60.00 | 0.00 | - | 1 | 1 | 33.46% |
| REGN251219P00930000 | 2024-02-28 11:42AM EDT | 930.00 | 78.00 | 84.00 | 91.40 | 0.00 | - | 1 | 1 | 40.58% |
| REGN251219P00940000 | 2024-07-05 12:25PM EDT | 940.00 | 62.74 | 58.00 | 67.00 | 0.00 | - | 4 | 7 | 33.57% |
| REGN251219P00960000 | 2024-07-05 10:22AM EDT | 960.00 | 70.00 | 64.00 | 73.00 | 0.00 | - | 2 | 2 | 33.33% |
| REGN251219P00980000 | 2024-08-08 11:48AM EDT | 980.00 | 69.10 | 43.00 | 52.00 | 0.00 | - | 2 | 2 | 26.46% |
| REGN251219P00990000 | 2024-08-08 11:48AM EDT | 990.00 | 72.29 | 45.00 | 54.00 | 0.00 | - | 23 | 25 | 26.16% |
| REGN251219P01000000 | 2024-08-08 11:49AM EDT | 1,000.00 | 75.60 | 47.00 | 57.00 | 0.00 | - | 2 | 3 | 26.08% |
| REGN251219P01020000 | 2024-08-08 11:45AM EDT | 1,020.00 | 82.75 | 52.00 | 62.00 | 0.00 | - | 1 | 0 | 25.63% |
| REGN251219P01040000 | 2024-07-05 10:33AM EDT | 1,040.00 | 100.20 | 93.00 | 101.00 | 0.00 | - | 1 | 1 | 32.49% |
| REGN251219P01060000 | 2024-08-08 11:49AM EDT | 1,060.00 | 98.30 | 64.00 | 73.00 | 0.00 | - | - | 2 | 24.71% |
| REGN251219P01080000 | 2024-08-08 11:49AM EDT | 1,080.00 | 106.50 | 70.00 | 78.90 | 0.00 | - | - | 2 | 24.23% |
| REGN251219P01100000 | 2024-05-17 1:34PM EDT | 1,100.00 | 156.90 | 120.00 | 130.00 | 0.00 | - | 1 | 1 | 32.72% |
| REGN251219P01120000 | 2024-07-05 10:23AM EDT | 1,120.00 | 140.40 | 129.00 | 139.00 | 0.00 | - | 1 | 1 | 32.51% |
| REGN251219P01140000 | 2024-08-30 11:27AM EDT | 1,140.00 | 97.00 | 92.10 | 99.70 | -244.50 | -71.60% | 1 | 0 | 22.90% |
| REGN251219P01180000 | 2023-11-08 1:24PM EDT | 1,180.00 | 364.60 | 335.00 | 345.00 | 0.00 | - | - | 0 | 65.11% |
| REGN251219P01200000 | 2023-11-08 10:53AM EDT | 1,200.00 | 378.00 | 351.10 | 360.90 | 0.00 | - | - | 0 | 65.71% |
| REGN251219P01440000 | 2024-08-05 9:50AM EDT | 1,440.00 | 370.00 | 269.00 | 279.00 | 0.00 | - | - | 1 | 17.84% |
