REGN - Regeneron Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN230609C007000002023-06-05 3:59PM EDT700.0052.000.000.000.00-200.00%
REGN230609C007050002023-05-26 1:32PM EDT705.0025.100.000.000.00-200.00%
REGN230609C007100002023-06-02 10:52AM EDT710.0021.810.000.000.00-400.00%
REGN230609C007150002023-06-01 10:32AM EDT715.0025.410.000.000.00-300.00%
REGN230609C007200002023-06-02 12:31PM EDT720.0015.500.000.000.00-400.00%
REGN230609C007250002023-06-05 10:00AM EDT725.0024.490.000.000.00-400.00%
REGN230609C007275002023-06-05 10:51AM EDT727.5023.000.000.000.00-200.00%
REGN230609C007300002023-06-06 9:31AM EDT730.0022.850.000.000.00-400.00%
REGN230609C007325002023-06-06 9:31AM EDT732.5020.450.000.000.00-400.00%
REGN230609C007350002023-06-07 3:34PM EDT735.0011.400.000.000.00-100.00%
REGN230609C007375002023-06-07 3:55PM EDT737.506.000.000.000.00-100.00%
REGN230609C007400002023-06-07 10:12AM EDT740.007.500.000.000.00-100.78%
REGN230609C007425002023-06-07 10:52AM EDT742.506.800.000.000.00-201.56%
REGN230609C007450002023-06-07 3:57PM EDT745.002.700.000.000.00-803.13%
REGN230609C007475002023-06-07 10:15AM EDT747.504.300.000.000.00-203.13%
REGN230609C007500002023-06-07 3:38PM EDT750.002.440.000.000.00-406.25%
REGN230609C007525002023-06-07 11:35AM EDT752.502.300.000.000.00-106.25%
REGN230609C007550002023-06-07 3:51PM EDT755.001.000.000.000.00-906.25%
REGN230609C007575002023-06-07 11:39AM EDT757.501.400.000.000.00-106.25%
REGN230609C007600002023-06-06 11:51AM EDT760.002.500.000.000.00-106.25%
REGN230609C007650002023-06-07 9:40AM EDT765.001.000.000.000.00-1012.50%
REGN230609C007675002023-06-01 3:58PM EDT767.502.150.000.000.00-6012.50%
REGN230609C007700002023-06-07 10:05AM EDT770.000.750.150.000.00-1012.50%
REGN230609C007750002023-06-07 10:09AM EDT775.000.650.000.000.00-2012.50%
REGN230609C007775002023-06-05 3:37PM EDT777.500.550.000.000.00-5012.50%
REGN230609C007800002023-06-06 1:20PM EDT780.000.580.000.000.00-7012.50%
REGN230609C007850002023-06-06 10:43AM EDT785.000.550.000.000.00-2012.50%
REGN230609C007900002023-06-07 1:41PM EDT790.000.180.000.000.00-11025.00%
REGN230609C008000002023-06-05 2:40PM EDT800.000.440.000.000.00-1025.00%
REGN230609C008050002023-05-30 1:51PM EDT805.000.530.000.000.00--025.00%
REGN230609C008100002023-05-24 1:58PM EDT810.001.500.000.000.00-2025.00%
REGN230609C008200002023-05-18 11:51AM EDT820.000.780.000.000.00-51025.00%
REGN230609C008300002023-05-04 10:35AM EDT830.003.900.004.500.00--1110.89%
REGN230609C008400002023-05-08 9:30AM EDT840.002.630.000.000.00-1125.00%
REGN230609C008500002023-05-09 3:18PM EDT850.001.200.000.000.00-2050.00%
REGN230609C008600002023-05-08 2:52PM EDT860.001.920.004.300.00--15134.11%
REGN230609C008800002023-05-04 11:45AM EDT880.000.500.004.300.00--1149.37%
REGN230609C008900002023-05-11 3:18PM EDT890.000.500.000.000.00--050.00%
REGN230609C009000002023-04-28 11:21AM EDT900.001.800.004.300.00-822163.97%
REGN230609C009100002023-05-02 10:00AM EDT910.002.000.004.300.00-7094171.05%
REGN230609C009200002023-04-27 11:25AM EDT920.000.700.004.300.00--0177.98%
REGN230609C009400002023-05-03 11:19AM EDT940.000.800.004.300.00-42191.46%
REGN230609C009500002023-05-03 12:31PM EDT950.000.850.004.300.00-1810198.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
REGN230609P004600002023-05-18 1:00PM EDT460.000.100.000.000.00-1050.00%
REGN230609P005100002023-05-03 10:27AM EDT510.000.050.000.050.00-35164.84%
REGN230609P005200002023-05-08 11:30AM EDT520.000.050.000.050.00-16156.25%
REGN230609P005300002023-05-18 1:00PM EDT530.000.050.000.000.00-1050.00%
REGN230609P006000002023-05-08 10:59AM EDT600.002.820.001.500.00-2511146.09%
REGN230609P006100002023-05-11 10:52AM EDT610.001.220.000.000.00--050.00%
REGN230609P006200002023-05-31 11:32AM EDT620.000.200.000.000.00-1050.00%
REGN230609P006300002023-05-17 10:27AM EDT630.000.450.000.000.00-2050.00%
REGN230609P006400002023-05-12 11:37AM EDT640.001.140.000.000.00-1050.00%
REGN230609P006500002023-06-02 1:32PM EDT650.000.250.000.000.00-1025.00%
REGN230609P006550002023-06-01 10:05AM EDT655.000.540.000.000.00-2025.00%
REGN230609P006600002023-06-05 10:41AM EDT660.001.320.000.000.00-1025.00%
REGN230609P006650002023-05-22 10:46AM EDT665.001.930.000.000.00--025.00%
REGN230609P006700002023-06-02 3:39PM EDT670.000.350.000.000.00-3025.00%
REGN230609P006750002023-06-02 9:36AM EDT675.000.800.000.000.00-1025.00%
REGN230609P006800002023-06-06 12:20PM EDT680.000.480.000.000.00-1025.00%
REGN230609P006850002023-06-07 11:44AM EDT685.000.200.000.000.00-7025.00%
REGN230609P006900002023-06-05 9:40AM EDT690.000.790.000.000.00-2025.00%
REGN230609P006950002023-06-02 11:41AM EDT695.000.740.000.000.00-20012.50%
REGN230609P007000002023-06-05 3:46PM EDT700.000.330.000.000.00-31012.50%
REGN230609P007050002023-06-02 1:57PM EDT705.001.000.000.000.00-4012.50%
REGN230609P007100002023-06-02 1:51PM EDT710.001.900.000.000.00-3012.50%
REGN230609P007150002023-06-07 11:42AM EDT715.000.450.000.000.00-1012.50%
REGN230609P007200002023-06-07 1:38PM EDT720.000.840.000.000.00-706.25%
REGN230609P007250002023-06-07 1:33PM EDT725.000.200.000.000.00-906.25%
REGN230609P007275002023-05-30 3:54PM EDT727.5010.700.000.000.00--06.25%
REGN230609P007300002023-06-06 3:54PM EDT730.001.650.000.000.00-503.13%
REGN230609P007325002023-06-02 1:57PM EDT732.507.300.000.000.00-103.13%
REGN230609P007350002023-06-07 3:57PM EDT735.003.100.000.000.00-1101.56%
REGN230609P007400002023-06-07 11:37AM EDT740.003.400.000.000.00-300.00%
REGN230609P007425002023-06-07 10:35AM EDT742.505.500.000.000.00-200.00%
REGN230609P007450002023-06-07 2:49PM EDT745.005.900.000.000.00-1100.00%
REGN230609P007500002023-06-07 3:38PM EDT750.0010.600.000.000.00-300.00%
REGN230609P007600002023-05-12 10:18AM EDT760.0021.800.000.000.00--00.00%
REGN230609P007700002023-05-01 9:30AM EDT770.0010.7832.6040.400.00-1172.79%
REGN230609P007800002023-05-15 3:44PM EDT780.0032.100.000.000.00-100.00%
REGN230609P008000002023-05-04 9:33AM EDT800.0045.0056.3063.600.00-1083.79%