REGN - Regeneron Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230609C00700000 | 2023-06-05 3:59PM EDT | 700.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN230609C00705000 | 2023-05-26 1:32PM EDT | 705.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN230609C00710000 | 2023-06-02 10:52AM EDT | 710.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN230609C00715000 | 2023-06-01 10:32AM EDT | 715.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN230609C00720000 | 2023-06-02 12:31PM EDT | 720.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN230609C00725000 | 2023-06-05 10:00AM EDT | 725.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN230609C00727500 | 2023-06-05 10:51AM EDT | 727.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN230609C00730000 | 2023-06-06 9:31AM EDT | 730.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN230609C00732500 | 2023-06-06 9:31AM EDT | 732.50 | 20.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN230609C00735000 | 2023-06-07 3:34PM EDT | 735.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN230609C00737500 | 2023-06-07 3:55PM EDT | 737.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN230609C00740000 | 2023-06-07 10:12AM EDT | 740.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| REGN230609C00742500 | 2023-06-07 10:52AM EDT | 742.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| REGN230609C00745000 | 2023-06-07 3:57PM EDT | 745.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| REGN230609C00747500 | 2023-06-07 10:15AM EDT | 747.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN230609C00750000 | 2023-06-07 3:38PM EDT | 750.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| REGN230609C00752500 | 2023-06-07 11:35AM EDT | 752.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN230609C00755000 | 2023-06-07 3:51PM EDT | 755.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| REGN230609C00757500 | 2023-06-07 11:39AM EDT | 757.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN230609C00760000 | 2023-06-06 11:51AM EDT | 760.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN230609C00765000 | 2023-06-07 9:40AM EDT | 765.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN230609C00767500 | 2023-06-01 3:58PM EDT | 767.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| REGN230609C00770000 | 2023-06-07 10:05AM EDT | 770.00 | 0.75 | 0.15 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN230609C00775000 | 2023-06-07 10:09AM EDT | 775.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN230609C00777500 | 2023-06-05 3:37PM EDT | 777.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| REGN230609C00780000 | 2023-06-06 1:20PM EDT | 780.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| REGN230609C00785000 | 2023-06-06 10:43AM EDT | 785.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| REGN230609C00790000 | 2023-06-07 1:41PM EDT | 790.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| REGN230609C00800000 | 2023-06-05 2:40PM EDT | 800.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN230609C00805000 | 2023-05-30 1:51PM EDT | 805.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN230609C00810000 | 2023-05-24 1:58PM EDT | 810.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN230609C00820000 | 2023-05-18 11:51AM EDT | 820.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| REGN230609C00830000 | 2023-05-04 10:35AM EDT | 830.00 | 3.90 | 0.00 | 4.50 | 0.00 | - | - | 1 | 110.89% |
| REGN230609C00840000 | 2023-05-08 9:30AM EDT | 840.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| REGN230609C00850000 | 2023-05-09 3:18PM EDT | 850.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| REGN230609C00860000 | 2023-05-08 2:52PM EDT | 860.00 | 1.92 | 0.00 | 4.30 | 0.00 | - | - | 15 | 134.11% |
| REGN230609C00880000 | 2023-05-04 11:45AM EDT | 880.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 149.37% |
| REGN230609C00890000 | 2023-05-11 3:18PM EDT | 890.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN230609C00900000 | 2023-04-28 11:21AM EDT | 900.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 82 | 2 | 163.97% |
| REGN230609C00910000 | 2023-05-02 10:00AM EDT | 910.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 70 | 94 | 171.05% |
| REGN230609C00920000 | 2023-04-27 11:25AM EDT | 920.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 0 | 177.98% |
| REGN230609C00940000 | 2023-05-03 11:19AM EDT | 940.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 191.46% |
| REGN230609C00950000 | 2023-05-03 12:31PM EDT | 950.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 18 | 10 | 198.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN230609P00460000 | 2023-05-18 1:00PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| REGN230609P00510000 | 2023-05-03 10:27AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 164.84% |
| REGN230609P00520000 | 2023-05-08 11:30AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 156.25% |
| REGN230609P00530000 | 2023-05-18 1:00PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| REGN230609P00600000 | 2023-05-08 10:59AM EDT | 600.00 | 2.82 | 0.00 | 1.50 | 0.00 | - | 25 | 11 | 146.09% |
| REGN230609P00610000 | 2023-05-11 10:52AM EDT | 610.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN230609P00620000 | 2023-05-31 11:32AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| REGN230609P00630000 | 2023-05-17 10:27AM EDT | 630.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| REGN230609P00640000 | 2023-05-12 11:37AM EDT | 640.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| REGN230609P00650000 | 2023-06-02 1:32PM EDT | 650.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN230609P00655000 | 2023-06-01 10:05AM EDT | 655.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN230609P00660000 | 2023-06-05 10:41AM EDT | 660.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN230609P00665000 | 2023-05-22 10:46AM EDT | 665.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN230609P00670000 | 2023-06-02 3:39PM EDT | 670.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN230609P00675000 | 2023-06-02 9:36AM EDT | 675.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN230609P00680000 | 2023-06-06 12:20PM EDT | 680.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN230609P00685000 | 2023-06-07 11:44AM EDT | 685.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| REGN230609P00690000 | 2023-06-05 9:40AM EDT | 690.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN230609P00695000 | 2023-06-02 11:41AM EDT | 695.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| REGN230609P00700000 | 2023-06-05 3:46PM EDT | 700.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| REGN230609P00705000 | 2023-06-02 1:57PM EDT | 705.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| REGN230609P00710000 | 2023-06-02 1:51PM EDT | 710.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| REGN230609P00715000 | 2023-06-07 11:42AM EDT | 715.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN230609P00720000 | 2023-06-07 1:38PM EDT | 720.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| REGN230609P00725000 | 2023-06-07 1:33PM EDT | 725.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| REGN230609P00727500 | 2023-05-30 3:54PM EDT | 727.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| REGN230609P00730000 | 2023-06-06 3:54PM EDT | 730.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| REGN230609P00732500 | 2023-06-02 1:57PM EDT | 732.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN230609P00735000 | 2023-06-07 3:57PM EDT | 735.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| REGN230609P00740000 | 2023-06-07 11:37AM EDT | 740.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN230609P00742500 | 2023-06-07 10:35AM EDT | 742.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN230609P00745000 | 2023-06-07 2:49PM EDT | 745.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| REGN230609P00750000 | 2023-06-07 3:38PM EDT | 750.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN230609P00760000 | 2023-05-12 10:18AM EDT | 760.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN230609P00770000 | 2023-05-01 9:30AM EDT | 770.00 | 10.78 | 32.60 | 40.40 | 0.00 | - | 1 | 1 | 72.79% |
| REGN230609P00780000 | 2023-05-15 3:44PM EDT | 780.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN230609P00800000 | 2023-05-04 9:33AM EDT | 800.00 | 45.00 | 56.30 | 63.60 | 0.00 | - | 1 | 0 | 83.79% |
