Deutsche Märkte schließen in 4 Stunden 5 Minuten

Regeneron Pharmaceuticals, Inc. (REGN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
823,32+8,46 (+1,04%)
Börsenschluss: 04:00PM EST
823,32 0,00 (0,00%)
Nachbörse: 06:02PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN231208C006000002023-11-30 1:51PM EST600.00219.700.000.000.00--10.00%
REGN231208C006100002023-11-29 10:34AM EST610.00197.900.000.000.00--10.00%
REGN231208C006200002023-12-04 12:00PM EST620.00199.900.000.000.00-120.00%
REGN231208C006400002023-11-30 12:40PM EST640.00179.300.000.000.00--10.00%
REGN231208C006700002023-11-30 2:49PM EST670.00148.800.000.000.00--10.00%
REGN231208C007000002023-12-04 12:23PM EST700.00120.300.000.000.00-120.00%
REGN231208C007800002023-10-30 11:57AM EST780.0031.1129.0036.900.00--10.00%
REGN231208C007900002023-11-27 3:04PM EST790.0018.200.000.000.00--10.00%
REGN231208C007925002023-11-27 3:04PM EST792.5016.600.000.000.00--10.00%
REGN231208C007950002023-12-01 10:29AM EST795.0028.100.000.000.00-220.00%
REGN231208C007975002023-12-01 10:30AM EST797.5025.800.000.000.00-110.00%
REGN231208C008000002023-11-30 10:13AM EST800.0024.400.000.000.00-170.00%
REGN231208C008025002023-11-29 2:07PM EST802.5018.700.000.000.00--10.00%
REGN231208C008050002023-12-04 10:27AM EST805.0015.300.000.000.00-140.00%
REGN231208C008075002023-12-04 1:35PM EST807.5017.700.000.000.00-130.00%
REGN231208C008100002023-12-04 3:55PM EST810.0018.500.000.000.00-6190.00%
REGN231208C008125002023-12-04 11:24AM EST812.5013.900.000.000.00-580.00%
REGN231208C008150002023-12-04 10:36AM EST815.0010.100.000.000.00-3200.00%
REGN231208C008175002023-12-01 11:16AM EST817.5012.600.000.000.00-220.00%
REGN231208C008200002023-12-04 10:12AM EST820.006.610.000.000.00-3200.00%
REGN231208C008250002023-12-04 2:45PM EST825.009.200.000.000.00-18210.39%
REGN231208C008300002023-11-28 2:32PM EST830.002.050.000.000.00-1171.56%
REGN231208C008350002023-12-04 3:01PM EST835.004.600.000.000.00-8103.13%
REGN231208C008400002023-12-04 3:50PM EST840.003.300.000.000.00-21423.13%
REGN231208C008450002023-12-04 1:03PM EST845.002.600.000.000.00-126.25%
REGN231208C008500002023-12-04 3:55PM EST850.002.000.000.000.00-45406.25%
REGN231208C008550002023-11-30 12:01PM EST855.002.650.000.000.00--16.25%
REGN231208C008600002023-11-06 3:22PM EST860.0012.400.000.000.00--26.25%
REGN231208C008650002023-11-30 2:44PM EST865.001.800.000.000.00--212.50%
REGN231208C008750002023-11-30 10:40AM EST875.001.050.000.000.00--112.50%
REGN231208C008800002023-11-30 10:45AM EST880.000.900.000.000.00-11412.50%
REGN231208C008900002023-12-04 12:17PM EST890.000.300.000.000.00-101212.50%
REGN231208C009000002023-11-09 12:35PM EST900.000.500.000.000.00--012.50%
REGN231208C009100002023-10-31 9:24AM EST910.002.030.000.000.00-3325.00%
REGN231208C009200002023-10-31 9:24AM EST920.001.700.000.000.00-1025.00%
REGN231208C009300002023-10-31 9:22AM EST930.001.270.000.000.00-2125.00%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN231208P005000002023-11-10 2:01PM EST500.000.100.000.000.00--250.00%
REGN231208P005500002023-11-06 9:30AM EST550.000.400.000.000.00-1550.00%
REGN231208P005600002023-11-07 11:47AM EST560.000.100.000.000.00--450.00%
REGN231208P005800002023-11-14 11:33AM EST580.000.100.000.000.00--250.00%
REGN231208P006300002023-11-21 1:30PM EST630.000.100.000.000.00--250.00%
REGN231208P006400002023-11-14 2:05PM EST640.000.100.000.000.00-101150.00%
REGN231208P006500002023-11-27 11:01AM EST650.000.550.000.000.00-3350.00%
REGN231208P007000002023-11-01 9:38AM EST700.005.000.004.800.00--1103.30%
REGN231208P007100002023-11-14 2:05PM EST710.000.900.000.000.00-3325.00%
REGN231208P007300002023-11-21 2:45PM EST730.000.890.000.000.00--125.00%
REGN231208P007400002023-11-27 1:09PM EST740.000.750.000.000.00-11025.00%
REGN231208P007450002023-12-04 9:36AM EST745.000.200.000.000.00-1725.00%
REGN231208P007500002023-11-28 11:14AM EST750.000.900.000.000.00-3725.00%
REGN231208P007600002023-11-30 1:54PM EST760.000.650.000.000.00-1912.50%
REGN231208P007700002023-11-28 1:15PM EST770.002.850.000.000.00-2812.50%
REGN231208P007750002023-11-30 11:40AM EST775.001.000.000.000.00-1312.50%
REGN231208P007800002023-11-24 12:47PM EST780.005.500.000.000.00-2011812.50%
REGN231208P007850002023-11-28 2:48PM EST785.006.100.000.000.00--6112.50%
REGN231208P007875002023-12-04 2:57PM EST787.500.800.000.000.00-105712.50%
REGN231208P007900002023-12-01 1:23PM EST790.002.950.000.000.00-6536.25%
REGN231208P007925002023-12-04 12:02PM EST792.502.150.000.000.00-296.25%
REGN231208P007950002023-12-04 12:02PM EST795.002.400.000.000.00-6106.25%
REGN231208P007975002023-12-01 1:03PM EST797.502.350.000.000.00-186.25%
REGN231208P008000002023-12-04 2:50PM EST800.002.100.000.000.00-11226.25%
REGN231208P008025002023-12-04 2:09PM EST802.503.000.000.000.00-136.25%
REGN231208P008100002023-12-04 2:56PM EST810.004.500.000.000.00-11243.13%
REGN231208P008125002023-12-04 12:11PM EST812.506.260.000.000.00-763.13%
REGN231208P008150002023-12-04 2:48PM EST815.005.800.000.000.00-8113.13%
REGN231208P008175002023-12-01 10:46AM EST817.508.000.000.000.00-111.56%
REGN231208P008200002023-12-04 3:46PM EST820.008.800.000.000.00-660.78%
REGN231208P008225002023-12-04 3:03PM EST822.509.150.000.000.00-340.39%
REGN231208P008300002023-12-04 2:56PM EST830.0012.900.000.000.00-120.00%
REGN231208P008350002023-12-01 10:43AM EST835.0017.400.000.000.00-110.00%