Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
16.445,17 +40,41 (+0,25%) Euro Stoxx 50
4.427,43 +12,48 (+0,28%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Gold
2.041,50 -0,70 (-0,03%) EUR/USD
1,0823 -0,0014 (-0,1299%) BTC-EUR
38.622,44 +16,80 (+0,04%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN231208C00600000 | 2023-11-30 1:51PM EST | 600.00 | 219.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00610000 | 2023-11-29 10:34AM EST | 610.00 | 197.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00620000 | 2023-12-04 12:00PM EST | 620.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| REGN231208C00640000 | 2023-11-30 12:40PM EST | 640.00 | 179.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00670000 | 2023-11-30 2:49PM EST | 670.00 | 148.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00700000 | 2023-12-04 12:23PM EST | 700.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| REGN231208C00780000 | 2023-10-30 11:57AM EST | 780.00 | 31.11 | 29.00 | 36.90 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00790000 | 2023-11-27 3:04PM EST | 790.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00792500 | 2023-11-27 3:04PM EST | 792.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00795000 | 2023-12-01 10:29AM EST | 795.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| REGN231208C00797500 | 2023-12-01 10:30AM EST | 797.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| REGN231208C00800000 | 2023-11-30 10:13AM EST | 800.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| REGN231208C00802500 | 2023-11-29 2:07PM EST | 802.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| REGN231208C00805000 | 2023-12-04 10:27AM EST | 805.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| REGN231208C00807500 | 2023-12-04 1:35PM EST | 807.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| REGN231208C00810000 | 2023-12-04 3:55PM EST | 810.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| REGN231208C00812500 | 2023-12-04 11:24AM EST | 812.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| REGN231208C00815000 | 2023-12-04 10:36AM EST | 815.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| REGN231208C00817500 | 2023-12-01 11:16AM EST | 817.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| REGN231208C00820000 | 2023-12-04 10:12AM EST | 820.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| REGN231208C00825000 | 2023-12-04 2:45PM EST | 825.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 0.39% |
| REGN231208C00830000 | 2023-11-28 2:32PM EST | 830.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 1.56% |
| REGN231208C00835000 | 2023-12-04 3:01PM EST | 835.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| REGN231208C00840000 | 2023-12-04 3:50PM EST | 840.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 3.13% |
| REGN231208C00845000 | 2023-12-04 1:03PM EST | 845.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| REGN231208C00850000 | 2023-12-04 3:55PM EST | 850.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45 | 40 | 6.25% |
| REGN231208C00855000 | 2023-11-30 12:01PM EST | 855.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| REGN231208C00860000 | 2023-11-06 3:22PM EST | 860.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| REGN231208C00865000 | 2023-11-30 2:44PM EST | 865.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| REGN231208C00875000 | 2023-11-30 10:40AM EST | 875.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| REGN231208C00880000 | 2023-11-30 10:45AM EST | 880.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| REGN231208C00890000 | 2023-12-04 12:17PM EST | 890.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| REGN231208C00900000 | 2023-11-09 12:35PM EST | 900.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| REGN231208C00910000 | 2023-10-31 9:24AM EST | 910.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| REGN231208C00920000 | 2023-10-31 9:24AM EST | 920.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN231208C00930000 | 2023-10-31 9:22AM EST | 930.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN231208P00500000 | 2023-11-10 2:01PM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| REGN231208P00550000 | 2023-11-06 9:30AM EST | 550.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| REGN231208P00560000 | 2023-11-07 11:47AM EST | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| REGN231208P00580000 | 2023-11-14 11:33AM EST | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| REGN231208P00630000 | 2023-11-21 1:30PM EST | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| REGN231208P00640000 | 2023-11-14 2:05PM EST | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| REGN231208P00650000 | 2023-11-27 11:01AM EST | 650.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| REGN231208P00700000 | 2023-11-01 9:38AM EST | 700.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.30% |
| REGN231208P00710000 | 2023-11-14 2:05PM EST | 710.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| REGN231208P00730000 | 2023-11-21 2:45PM EST | 730.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| REGN231208P00740000 | 2023-11-27 1:09PM EST | 740.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| REGN231208P00745000 | 2023-12-04 9:36AM EST | 745.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| REGN231208P00750000 | 2023-11-28 11:14AM EST | 750.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| REGN231208P00760000 | 2023-11-30 1:54PM EST | 760.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| REGN231208P00770000 | 2023-11-28 1:15PM EST | 770.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| REGN231208P00775000 | 2023-11-30 11:40AM EST | 775.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| REGN231208P00780000 | 2023-11-24 12:47PM EST | 780.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 12.50% |
| REGN231208P00785000 | 2023-11-28 2:48PM EST | 785.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 61 | 12.50% |
| REGN231208P00787500 | 2023-12-04 2:57PM EST | 787.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| REGN231208P00790000 | 2023-12-01 1:23PM EST | 790.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 6.25% |
| REGN231208P00792500 | 2023-12-04 12:02PM EST | 792.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| REGN231208P00795000 | 2023-12-04 12:02PM EST | 795.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 6.25% |
| REGN231208P00797500 | 2023-12-01 1:03PM EST | 797.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| REGN231208P00800000 | 2023-12-04 2:50PM EST | 800.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 6.25% |
| REGN231208P00802500 | 2023-12-04 2:09PM EST | 802.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| REGN231208P00810000 | 2023-12-04 2:56PM EST | 810.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 3.13% |
| REGN231208P00812500 | 2023-12-04 12:11PM EST | 812.50 | 6.26 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 3.13% |
| REGN231208P00815000 | 2023-12-04 2:48PM EST | 815.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 3.13% |
| REGN231208P00817500 | 2023-12-01 10:46AM EST | 817.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| REGN231208P00820000 | 2023-12-04 3:46PM EST | 820.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.78% |
| REGN231208P00822500 | 2023-12-04 3:03PM EST | 822.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.39% |
| REGN231208P00830000 | 2023-12-04 2:56PM EST | 830.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| REGN231208P00835000 | 2023-12-01 10:43AM EST | 835.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
