Deutsche Märkte öffnen in 4 Stunden 3 Minuten
Nikkei 225
38.090,87 +129,07 (+0,34%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.762,79 -2.023,76 (-3,38%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240419C00855000 | 2024-04-10 12:21PM EDT | 855.00 | 76.70 | 44.40 | 52.00 | 0.00 | - | 6 | 6 | 58.03% |
| REGN240419C00880000 | 2024-03-21 3:18PM EDT | 880.00 | 99.32 | 21.20 | 28.00 | 0.00 | - | 1 | 1 | 57.41% |
| REGN240419C00895000 | 2024-04-17 10:39AM EDT | 895.00 | 18.00 | 10.00 | 16.20 | +8.40 | +87.50% | 2 | 5 | 48.52% |
| REGN240419C00900000 | 2024-04-17 10:13AM EDT | 900.00 | 13.02 | 7.90 | 9.60 | +5.82 | +80.83% | 7 | 14 | 33.81% |
| REGN240419C00905000 | 2024-04-17 10:19AM EDT | 905.00 | 6.60 | 5.60 | 6.60 | -0.54 | -7.56% | 5 | 11 | 31.37% |
| REGN240419C00910000 | 2024-04-17 12:52PM EDT | 910.00 | 7.00 | 3.70 | 4.40 | +3.05 | +77.22% | 11 | 17 | 30.10% |
| REGN240419C00915000 | 2024-04-17 3:50PM EDT | 915.00 | 3.30 | 2.25 | 2.95 | +0.55 | +20.00% | 20 | 22 | 29.97% |
| REGN240419C00920000 | 2024-04-17 2:09PM EDT | 920.00 | 2.80 | 1.35 | 4.20 | +0.30 | +12.00% | 8 | 18 | 41.57% |
| REGN240419C00925000 | 2024-04-17 3:27PM EDT | 925.00 | 1.90 | 0.10 | 3.90 | -1.30 | -40.62% | 3 | 15 | 45.67% |
| REGN240419C00930000 | 2024-04-17 3:53PM EDT | 930.00 | 1.28 | 0.00 | 2.00 | +0.43 | +50.59% | 11 | 23 | 39.99% |
| REGN240419C00935000 | 2024-04-16 9:43AM EDT | 935.00 | 0.50 | 0.00 | 1.50 | -0.89 | -64.03% | 1 | 14 | 40.85% |
| REGN240419C00940000 | 2024-04-17 3:53PM EDT | 940.00 | 0.75 | 0.00 | 1.50 | -0.25 | -25.00% | 8 | 79 | 45.00% |
| REGN240419C00945000 | 2024-04-17 3:46PM EDT | 945.00 | 0.70 | 0.00 | 3.60 | -0.05 | -6.67% | 1 | 7 | 51.51% |
| REGN240419C00950000 | 2024-04-16 3:49PM EDT | 950.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 2 | 179 | 47.46% |
| REGN240419C00955000 | 2024-04-16 10:29AM EDT | 955.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 22 | 50.46% |
| REGN240419C00957500 | 2024-04-11 10:48AM EDT | 957.50 | 1.94 | 0.00 | 4.40 | 0.00 | - | 5 | 7 | 64.88% |
| REGN240419C00960000 | 2024-04-16 11:25AM EDT | 960.00 | 0.68 | 0.00 | 4.40 | 0.00 | - | 8 | 108 | 66.87% |
| REGN240419C00962500 | 2024-04-17 12:40PM EDT | 962.50 | 2.16 | 0.00 | 4.30 | +1.26 | +140.00% | 1 | 3 | 68.43% |
| REGN240419C00965000 | 2024-04-17 12:40PM EDT | 965.00 | 2.15 | 0.00 | 4.30 | +1.70 | +377.78% | 1 | 28 | 70.37% |
| REGN240419C00967500 | 2024-04-11 12:15PM EDT | 967.50 | 0.71 | 0.00 | 4.30 | 0.00 | - | 10 | 17 | 72.31% |
| REGN240419C00970000 | 2024-04-16 11:40AM EDT | 970.00 | 0.22 | 0.00 | 2.05 | 0.00 | - | 3 | 66 | 62.45% |
| REGN240419C00972500 | 2024-04-11 2:22PM EDT | 972.50 | 1.05 | 0.00 | 4.30 | 0.00 | - | 6 | 5 | 76.12% |
| REGN240419C00975000 | 2024-04-12 1:59PM EDT | 975.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 123 | 51.37% |
| REGN240419C00977500 | 2024-04-03 12:00PM EDT | 977.50 | 10.20 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 79.87% |
| REGN240419C00980000 | 2024-04-10 10:43AM EDT | 980.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | 3 | 36 | 81.73% |
| REGN240419C00985000 | 2024-04-16 9:30AM EDT | 985.00 | 2.28 | 0.00 | 4.30 | 0.00 | - | 10 | 34 | 85.39% |
| REGN240419C00990000 | 2024-04-16 9:30AM EDT | 990.00 | 2.23 | 0.00 | 4.30 | 0.00 | - | 10 | 35 | 88.99% |
| REGN240419C00995000 | 2024-03-19 9:37AM EDT | 995.00 | 14.13 | 0.00 | 4.30 | 0.00 | - | 1 | 29 | 92.55% |
| REGN240419C01000000 | 2024-04-12 12:07PM EDT | 1,000.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | 1 | 57 | 81.71% |
| REGN240419C01005000 | 2024-04-12 12:43PM EDT | 1,005.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 99.54% |
| REGN240419C01010000 | 2024-04-09 1:53PM EDT | 1,010.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 102.95% |
| REGN240419C01015000 | 2024-04-08 12:53PM EDT | 1,015.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 106.32% |
| REGN240419C01020000 | 2024-04-10 10:40AM EDT | 1,020.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 109.67% |
| REGN240419C01025000 | 2024-04-01 3:55PM EDT | 1,025.00 | 2.83 | 0.00 | 4.30 | 0.00 | - | 20 | 28 | 112.96% |
| REGN240419C01030000 | 2024-04-03 1:13PM EDT | 1,030.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 116.24% |
| REGN240419C01035000 | 2024-03-01 10:50AM EDT | 1,035.00 | 10.40 | 1.10 | 2.75 | 0.00 | - | 2 | 1 | 116.70% |
| REGN240419C01040000 | 2024-04-15 2:16PM EDT | 1,040.00 | 1.87 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 122.66% |
| REGN240419C01050000 | 2024-03-15 12:31PM EDT | 1,050.00 | 3.30 | 0.00 | 4.30 | 0.00 | - | 11 | 8 | 128.93% |
| REGN240419C01055000 | 2024-03-28 3:41PM EDT | 1,055.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 132.03% |
| REGN240419C01060000 | 2024-04-15 2:16PM EDT | 1,060.00 | 2.44 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 135.11% |
| REGN240419C01070000 | 2024-04-01 3:55PM EDT | 1,070.00 | 0.83 | 0.00 | 4.30 | 0.00 | - | 20 | 25 | 141.16% |
| REGN240419C01080000 | 2024-03-22 2:12PM EDT | 1,080.00 | 2.58 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 147.09% |
| REGN240419C01090000 | 2024-03-22 2:12PM EDT | 1,090.00 | 2.33 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 152.93% |
| REGN240419C01100000 | 2024-03-18 12:06PM EDT | 1,100.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 158.67% |
| REGN240419C01110000 | 2024-04-03 9:42AM EDT | 1,110.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 164.31% |
| REGN240419C01120000 | 2024-03-12 2:25PM EDT | 1,120.00 | 1.16 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 169.87% |
| REGN240419C01130000 | 2024-03-12 2:14PM EDT | 1,130.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 175.34% |
| REGN240419C01140000 | 2024-02-29 4:24PM EDT | 1,140.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 180.71% |
| REGN240419C01150000 | 2024-03-26 11:04AM EDT | 1,150.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 186.01% |
| REGN240419C01160000 | 2024-02-29 4:12PM EDT | 1,160.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 191.24% |
| REGN240419C01170000 | 2024-02-28 12:26PM EDT | 1,170.00 | 2.77 | 0.00 | 4.30 | 0.00 | - | - | 1 | 196.39% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240419P00725000 | 2024-03-27 1:52PM EDT | 725.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 177.34% |
| REGN240419P00735000 | 2024-02-26 11:13AM EDT | 735.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 148.83% |
| REGN240419P00740000 | 2024-02-29 10:52AM EDT | 740.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 163.57% |
| REGN240419P00765000 | 2024-04-16 10:29AM EDT | 765.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 140.87% |
| REGN240419P00790000 | 2024-03-11 3:13PM EDT | 790.00 | 1.16 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 118.36% |
| REGN240419P00795000 | 2024-03-11 3:32PM EDT | 795.00 | 1.39 | 0.00 | 4.30 | 0.00 | - | 11 | 6 | 113.87% |
| REGN240419P00800000 | 2024-03-11 3:32PM EDT | 800.00 | 1.29 | 0.00 | 4.40 | 0.00 | - | 12 | 6 | 109.96% |
| REGN240419P00805000 | 2024-04-10 1:55PM EDT | 805.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 104.88% |
| REGN240419P00810000 | 2024-03-22 2:51PM EDT | 810.00 | 1.26 | 0.00 | 4.30 | 0.00 | - | 18 | 18 | 100.39% |
| REGN240419P00815000 | 2024-03-22 2:51PM EDT | 815.00 | 1.29 | 0.00 | 4.30 | 0.00 | - | 18 | 18 | 95.87% |
| REGN240419P00820000 | 2024-03-13 3:31PM EDT | 820.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 93.91% |
| REGN240419P00825000 | 2024-03-14 3:10PM EDT | 825.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 89.31% |
| REGN240419P00830000 | 2024-04-17 9:58AM EDT | 830.00 | 2.69 | 0.00 | 4.50 | +0.91 | +51.12% | 1 | 3 | 83.25% |
| REGN240419P00835000 | 2024-04-12 9:56AM EDT | 835.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 1 | 10 | 78.66% |
| REGN240419P00840000 | 2024-04-12 1:54PM EDT | 840.00 | 1.15 | 0.00 | 4.60 | 0.00 | - | 1 | 3 | 74.48% |
| REGN240419P00845000 | 2024-04-12 11:53AM EDT | 845.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 70.23% |
| REGN240419P00850000 | 2024-04-17 2:12PM EDT | 850.00 | 0.30 | 0.10 | 0.50 | -0.50 | -62.50% | 1 | 21 | 45.61% |
| REGN240419P00855000 | 2024-04-12 3:51PM EDT | 855.00 | 2.02 | 0.00 | 2.15 | 0.00 | - | 16 | 18 | 59.16% |
| REGN240419P00860000 | 2024-04-16 12:30PM EDT | 860.00 | 1.80 | 0.00 | 0.80 | 0.00 | - | 2 | 9 | 42.09% |
| REGN240419P00865000 | 2024-04-17 3:50PM EDT | 865.00 | 1.00 | 0.05 | 3.30 | -0.15 | -13.04% | 8 | 16 | 57.15% |
| REGN240419P00870000 | 2024-04-17 12:10PM EDT | 870.00 | 1.30 | 0.50 | 1.95 | -1.45 | -52.73% | 5 | 19 | 43.29% |
| REGN240419P00875000 | 2024-04-16 12:15PM EDT | 875.00 | 3.71 | 0.10 | 5.40 | 0.00 | - | 2 | 63 | 57.19% |
| REGN240419P00880000 | 2024-04-16 2:07PM EDT | 880.00 | 1.75 | 0.15 | 4.80 | -2.55 | -59.30% | 3 | 106 | 48.21% |
| REGN240419P00885000 | 2024-04-16 10:26AM EDT | 885.00 | 6.00 | 0.30 | 6.10 | 0.00 | - | 1 | 20 | 47.67% |
| REGN240419P00890000 | 2024-04-17 1:24PM EDT | 890.00 | 2.48 | 3.20 | 4.00 | -4.92 | -66.49% | 5 | 72 | 31.92% |
| REGN240419P00895000 | 2024-04-17 1:24PM EDT | 895.00 | 3.17 | 4.40 | 5.40 | -7.53 | -70.37% | 1 | 12 | 30.63% |
| REGN240419P00900000 | 2024-04-16 2:15PM EDT | 900.00 | 4.80 | 4.20 | 7.20 | -6.47 | -57.41% | 1 | 48 | 29.25% |
| REGN240419P00905000 | 2024-04-16 2:15PM EDT | 905.00 | 14.12 | 8.50 | 9.50 | 0.00 | - | 1 | 10 | 27.90% |
| REGN240419P00910000 | 2024-04-17 1:56PM EDT | 910.00 | 8.90 | 11.30 | 12.50 | -9.48 | -51.58% | 8 | 20 | 27.15% |
| REGN240419P00915000 | 2024-04-12 1:10PM EDT | 915.00 | 21.16 | 14.70 | 16.20 | 0.00 | - | 1 | 3 | 27.27% |
| REGN240419P00920000 | 2024-04-12 9:45AM EDT | 920.00 | 20.32 | 15.50 | 22.40 | -0.83 | -3.92% | 4 | 17 | 38.67% |
| REGN240419P00925000 | 2024-04-17 2:41PM EDT | 925.00 | 18.50 | 19.90 | 27.30 | -2.40 | -11.48% | 1 | 16 | 43.59% |
| REGN240419P00930000 | 2024-04-17 3:04PM EDT | 930.00 | 23.35 | 24.50 | 32.20 | -10.00 | -29.99% | 4 | 24 | 48.21% |
| REGN240419P00935000 | 2024-04-15 3:55PM EDT | 935.00 | 37.43 | 29.20 | 37.00 | 0.00 | - | 2 | 14 | 51.98% |
| REGN240419P00940000 | 2024-04-15 3:24PM EDT | 940.00 | 44.10 | 34.00 | 41.90 | 0.00 | - | 2 | 65 | 56.09% |
| REGN240419P00945000 | 2024-04-11 3:11PM EDT | 945.00 | 22.88 | 39.00 | 46.60 | 0.00 | - | 1 | 15 | 58.69% |
| REGN240419P00950000 | 2024-04-16 3:53PM EDT | 950.00 | 58.80 | 44.10 | 51.60 | 0.00 | - | 224 | 175 | 63.05% |
| REGN240419P00955000 | 2024-04-16 3:53PM EDT | 955.00 | 55.60 | 49.00 | 58.00 | 0.00 | - | 110 | 28 | 76.57% |
| REGN240419P00957500 | 2024-04-17 3:31PM EDT | 957.50 | 54.00 | 51.00 | 60.00 | -12.60 | -18.92% | 3 | 1 | 75.62% |
| REGN240419P00960000 | 2024-04-17 3:14PM EDT | 960.00 | 57.70 | 54.00 | 63.00 | -4.30 | -6.94% | 40 | 8 | 81.04% |
| REGN240419P00962500 | 2024-04-17 2:14PM EDT | 962.50 | 57.74 | 56.00 | 65.30 | -13.56 | -19.02% | 70 | 14 | 81.93% |
| REGN240419P00965000 | 2024-04-17 2:14PM EDT | 965.00 | 54.60 | 59.00 | 68.00 | -17.96 | -24.75% | 68 | 15 | 85.41% |
| REGN240419P00967500 | 2024-03-19 10:22AM EDT | 967.50 | 65.10 | 61.00 | 70.00 | +39.90 | +158.33% | 20 | 4 | 84.18% |
| REGN240419P00970000 | 2024-04-17 2:14PM EDT | 970.00 | 59.60 | 64.00 | 73.00 | -19.50 | -24.65% | 47 | 11 | 89.70% |
| REGN240419P00972500 | 2024-04-17 2:14PM EDT | 972.50 | 62.10 | 66.00 | 75.00 | -19.50 | -23.90% | 41 | 8 | 88.34% |
| REGN240419P00975000 | 2024-04-17 3:31PM EDT | 975.00 | 71.50 | 69.00 | 78.00 | -12.60 | -14.98% | 50 | 10 | 93.91% |
| REGN240419P00977500 | 2024-04-16 3:53PM EDT | 977.50 | 75.30 | 71.00 | 80.00 | -2.80 | -3.59% | 5 | 1 | 92.43% |
| REGN240419P00980000 | 2024-04-08 11:51AM EDT | 980.00 | 77.65 | 74.00 | 83.00 | +31.05 | +66.63% | 10 | 2 | 98.05% |
| REGN240419P00985000 | 2024-04-05 3:50PM EDT | 985.00 | 74.50 | 79.00 | 88.00 | +31.60 | +73.66% | 10 | 2 | 102.11% |
| REGN240419P00990000 | 2024-04-17 2:14PM EDT | 990.00 | 79.60 | 84.00 | 93.00 | -11.00 | -12.14% | 43 | 9 | 106.12% |
| REGN240419P00995000 | 2024-03-08 12:19PM EDT | 995.00 | 39.80 | 49.00 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| REGN240419P01000000 | 2024-04-17 3:14PM EDT | 1,000.00 | 97.70 | 94.00 | 103.00 | +65.90 | +207.23% | 5 | 1 | 113.95% |
| REGN240419P01005000 | 2024-03-01 12:20PM EDT | 1,005.00 | 39.50 | 42.30 | 48.50 | 0.00 | - | 5 | 8 | 0.00% |
| REGN240419P01010000 | 2024-02-27 2:30PM EDT | 1,010.00 | 39.00 | 46.50 | 53.30 | 0.00 | - | - | 10 | 0.00% |
| REGN240419P01030000 | 2024-04-01 3:55PM EDT | 1,030.00 | 62.58 | 124.00 | 133.00 | 0.00 | - | 1 | 0 | 136.23% |
