Deutsche Märkte öffnen in 2 Stunden 35 Minuten
Nikkei 225
38.256,52 -17,53 (-0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.572,08 -2.618,38 (-4,66%) CMC Crypto 200
1.261,27 -77,79 (-5,81%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503C00660000 | 2024-04-12 1:11PM EDT | 660.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503C00825000 | 2024-04-26 2:13PM EDT | 825.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503C00840000 | 2024-04-24 9:41AM EDT | 840.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN240503C00850000 | 2024-04-26 3:55PM EDT | 850.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN240503C00880000 | 2024-04-26 3:20PM EDT | 880.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN240503C00885000 | 2024-05-01 3:20PM EDT | 885.00 | 34.00 | 0.00 | 0.00 | +9.70 | +39.92% | 8 | 0 | 0.00% |
| REGN240503C00890000 | 2024-05-01 3:40PM EDT | 890.00 | 29.50 | 0.00 | 0.00 | +9.35 | +46.40% | 10 | 0 | 0.00% |
| REGN240503C00895000 | 2024-05-01 3:57PM EDT | 895.00 | 25.00 | 0.00 | 0.00 | +5.40 | +27.55% | 14 | 0 | 0.00% |
| REGN240503C00897500 | 2024-05-01 1:51PM EDT | 897.50 | 19.20 | 0.00 | 0.00 | +3.10 | +19.25% | 1 | 0 | 0.00% |
| REGN240503C00900000 | 2024-05-01 3:38PM EDT | 900.00 | 25.00 | 0.00 | 0.00 | +10.00 | +66.67% | 1 | 0 | 0.00% |
| REGN240503C00905000 | 2024-05-01 1:06PM EDT | 905.00 | 17.60 | 0.00 | 0.00 | +3.20 | +22.22% | 6 | 0 | 0.78% |
| REGN240503C00907500 | 2024-05-01 3:50PM EDT | 907.50 | 18.72 | 0.00 | 0.00 | +5.32 | +39.70% | 2 | 0 | 1.56% |
| REGN240503C00910000 | 2024-05-01 2:42PM EDT | 910.00 | 16.20 | 0.00 | 0.00 | +3.57 | +28.27% | 29 | 0 | 3.13% |
| REGN240503C00915000 | 2024-05-01 3:57PM EDT | 915.00 | 14.50 | 0.00 | 0.00 | +3.70 | +34.26% | 10 | 0 | 3.13% |
| REGN240503C00920000 | 2024-05-01 3:57PM EDT | 920.00 | 13.43 | 0.00 | 0.00 | +4.23 | +45.98% | 4 | 0 | 6.25% |
| REGN240503C00925000 | 2024-05-01 3:59PM EDT | 925.00 | 10.10 | 0.00 | 0.00 | +1.40 | +16.09% | 6 | 0 | 6.25% |
| REGN240503C00930000 | 2024-05-01 3:57PM EDT | 930.00 | 10.00 | 0.00 | 0.00 | +3.20 | +47.06% | 19 | 0 | 6.25% |
| REGN240503C00935000 | 2024-05-01 3:35PM EDT | 935.00 | 8.90 | 0.00 | 0.00 | +4.80 | +117.07% | 4 | 0 | 12.50% |
| REGN240503C00940000 | 2024-05-01 3:58PM EDT | 940.00 | 7.19 | 0.00 | 0.00 | +2.29 | +46.73% | 3 | 0 | 12.50% |
| REGN240503C00945000 | 2024-04-29 12:08PM EDT | 945.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| REGN240503C00950000 | 2024-05-01 3:57PM EDT | 950.00 | 4.50 | 0.00 | 0.00 | +1.90 | +73.08% | 14 | 0 | 12.50% |
| REGN240503C00955000 | 2024-05-01 3:22PM EDT | 955.00 | 3.75 | 0.00 | 0.00 | -2.75 | -42.31% | 1 | 0 | 12.50% |
| REGN240503C00960000 | 2024-05-01 3:13PM EDT | 960.00 | 3.90 | 0.00 | 0.00 | +0.50 | +14.71% | 10 | 0 | 12.50% |
| REGN240503C00970000 | 2024-05-01 2:42PM EDT | 970.00 | 2.00 | 0.00 | 0.00 | +0.30 | +17.65% | 3 | 0 | 25.00% |
| REGN240503C00975000 | 2024-05-01 3:45PM EDT | 975.00 | 2.86 | 0.00 | 0.00 | +1.47 | +105.76% | 5 | 0 | 25.00% |
| REGN240503C00980000 | 2024-05-01 3:53PM EDT | 980.00 | 1.90 | 0.00 | 0.00 | +0.70 | +58.33% | 6 | 0 | 25.00% |
| REGN240503C00985000 | 2024-05-01 3:43PM EDT | 985.00 | 1.60 | 0.00 | 0.00 | -1.00 | -38.46% | 5 | 0 | 25.00% |
| REGN240503C00990000 | 2024-05-01 3:21PM EDT | 990.00 | 1.50 | 0.00 | 0.00 | +0.25 | +20.00% | 4 | 0 | 25.00% |
| REGN240503C00995000 | 2024-05-01 3:52PM EDT | 995.00 | 1.89 | 0.00 | 0.00 | +0.74 | +64.35% | 1 | 0 | 25.00% |
| REGN240503C01000000 | 2024-05-01 3:09PM EDT | 1,000.00 | 2.60 | 0.00 | 0.00 | +2.35 | +940.00% | 1 | 0 | 25.00% |
| REGN240503C01010000 | 2024-04-23 2:40PM EDT | 1,010.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240503C01015000 | 2024-05-01 3:52PM EDT | 1,015.00 | 1.55 | 0.00 | 0.00 | +0.85 | +121.43% | 26 | 0 | 25.00% |
| REGN240503C01020000 | 2024-04-22 1:57PM EDT | 1,020.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| REGN240503C01025000 | 2024-04-15 3:45PM EDT | 1,025.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01030000 | 2024-05-01 2:39PM EDT | 1,030.00 | 1.12 | 0.00 | 0.00 | -0.38 | -25.33% | 2 | 0 | 25.00% |
| REGN240503C01035000 | 2024-04-15 3:45PM EDT | 1,035.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503C01040000 | 2024-04-15 3:44PM EDT | 1,040.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01045000 | 2024-04-15 3:44PM EDT | 1,045.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01050000 | 2024-04-10 10:12AM EDT | 1,050.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| REGN240503C01060000 | 2024-04-10 3:24PM EDT | 1,060.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01070000 | 2024-04-29 10:32AM EDT | 1,070.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| REGN240503C01090000 | 2024-04-08 3:21PM EDT | 1,090.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01100000 | 2024-04-08 2:58PM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503C01120000 | 2024-03-28 3:25PM EDT | 1,120.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 168.21% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503P00730000 | 2024-04-29 2:13PM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| REGN240503P00740000 | 2024-04-17 3:28PM EDT | 740.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503P00750000 | 2024-05-01 2:49PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | -1.90 | -95.00% | 1 | 0 | 50.00% |
| REGN240503P00760000 | 2024-05-01 3:57PM EDT | 760.00 | 0.06 | 0.00 | 0.00 | -0.69 | -92.00% | 21 | 0 | 50.00% |
| REGN240503P00770000 | 2024-04-18 3:16PM EDT | 770.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| REGN240503P00775000 | 2024-04-24 1:01PM EDT | 775.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| REGN240503P00780000 | 2024-04-29 3:59PM EDT | 780.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| REGN240503P00790000 | 2024-04-25 3:35PM EDT | 790.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| REGN240503P00795000 | 2024-04-25 3:12PM EDT | 795.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| REGN240503P00800000 | 2024-05-01 3:59PM EDT | 800.00 | 0.55 | 0.00 | 0.00 | -0.55 | -50.00% | 2 | 0 | 25.00% |
| REGN240503P00805000 | 2024-04-23 3:40PM EDT | 805.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| REGN240503P00810000 | 2024-04-29 3:01PM EDT | 810.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| REGN240503P00815000 | 2024-04-30 2:49PM EDT | 815.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| REGN240503P00820000 | 2024-04-30 2:49PM EDT | 820.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| REGN240503P00825000 | 2024-04-30 2:41PM EDT | 825.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| REGN240503P00830000 | 2024-05-01 3:56PM EDT | 830.00 | 0.90 | 0.00 | 0.00 | -1.40 | -60.87% | 2 | 0 | 25.00% |
| REGN240503P00835000 | 2024-05-01 3:17PM EDT | 835.00 | 2.50 | 0.00 | 0.00 | -0.50 | -16.67% | 4 | 0 | 25.00% |
| REGN240503P00840000 | 2024-05-01 2:58PM EDT | 840.00 | 1.60 | 0.00 | 0.00 | -1.80 | -52.94% | 10 | 0 | 25.00% |
| REGN240503P00845000 | 2024-05-01 3:45PM EDT | 845.00 | 2.34 | 0.00 | 0.00 | -2.27 | -49.24% | 1 | 0 | 25.00% |
| REGN240503P00850000 | 2024-05-01 3:55PM EDT | 850.00 | 2.50 | 0.00 | 0.00 | -2.30 | -47.92% | 6 | 0 | 12.50% |
| REGN240503P00855000 | 2024-05-01 3:38PM EDT | 855.00 | 2.50 | 0.00 | 0.00 | -3.30 | -56.90% | 12 | 0 | 12.50% |
| REGN240503P00860000 | 2024-05-01 11:18AM EDT | 860.00 | 6.38 | 0.00 | 0.00 | +0.58 | +10.00% | 4 | 0 | 12.50% |
| REGN240503P00865000 | 2024-05-01 3:22PM EDT | 865.00 | 3.39 | 0.00 | 0.00 | -6.01 | -63.94% | 3 | 0 | 12.50% |
| REGN240503P00870000 | 2024-05-01 3:55PM EDT | 870.00 | 5.50 | 0.00 | 0.00 | -4.40 | -44.44% | 3 | 0 | 12.50% |
| REGN240503P00875000 | 2024-05-01 3:58PM EDT | 875.00 | 6.79 | 0.00 | 0.00 | -8.87 | -56.64% | 4 | 0 | 12.50% |
| REGN240503P00880000 | 2024-05-01 3:45PM EDT | 880.00 | 7.53 | 0.00 | 0.00 | -3.97 | -34.52% | 7 | 0 | 6.25% |
| REGN240503P00885000 | 2024-05-01 3:33PM EDT | 885.00 | 7.90 | 0.00 | 0.00 | -7.40 | -48.37% | 1 | 0 | 6.25% |
| REGN240503P00890000 | 2024-05-01 3:53PM EDT | 890.00 | 10.29 | 0.00 | 0.00 | -7.11 | -40.86% | 89 | 0 | 6.25% |
| REGN240503P00895000 | 2024-05-01 3:58PM EDT | 895.00 | 14.08 | 0.00 | 0.00 | -5.62 | -28.53% | 17 | 0 | 3.13% |
| REGN240503P00900000 | 2024-04-30 10:15AM EDT | 900.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| REGN240503P00905000 | 2024-05-01 3:51PM EDT | 905.00 | 17.25 | 0.00 | 0.00 | -4.95 | -22.30% | 16 | 0 | 0.00% |
| REGN240503P00907500 | 2024-05-01 3:50PM EDT | 907.50 | 21.00 | 0.00 | 0.00 | -6.89 | -24.70% | 31 | 0 | 0.00% |
| REGN240503P00910000 | 2024-05-01 3:51PM EDT | 910.00 | 19.55 | 0.00 | 0.00 | -5.55 | -22.11% | 12 | 0 | 0.00% |
| REGN240503P00915000 | 2024-05-01 3:15PM EDT | 915.00 | 20.90 | 0.00 | 0.00 | -7.60 | -26.67% | 2 | 0 | 0.00% |
| REGN240503P00920000 | 2024-04-30 10:39AM EDT | 920.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN240503P00925000 | 2024-05-01 3:14PM EDT | 925.00 | 25.65 | 0.00 | 0.00 | -10.05 | -28.15% | 1 | 0 | 0.00% |
| REGN240503P00930000 | 2024-05-01 3:53PM EDT | 930.00 | 31.93 | 0.00 | 0.00 | -19.20 | -37.55% | 3 | 0 | 0.00% |
| REGN240503P00940000 | 2024-04-29 3:26PM EDT | 940.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503P00950000 | 2024-05-01 12:02PM EDT | 950.00 | 55.50 | 0.00 | 0.00 | -15.20 | -21.50% | 2 | 0 | 0.00% |
| REGN240503P00960000 | 2024-04-23 1:00PM EDT | 960.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN240503P00970000 | 2024-04-29 9:30AM EDT | 970.00 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
