Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.631,57 +522,29 (+0,93%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.46 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 400.00 | 0.30 | 0.00 | - | 3 | 4 |
| 468.40 | 0.00 | - | - | 1 | 410.00 | 0.05 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 420.00 | 1.50 | 0.00 | - | - | 0 |
| 501.12 | 0.00 | - | 15 | 0 | 430.00 | 2.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 1.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 0.52 | 0.00 | - | 2 | 0 |
| 490.05 | 0.00 | - | 8 | 3 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 1 | 9 |
| 311.80 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| - | - | - | - | - | 540.00 | 0.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 560.00 | 1.25 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 570.00 | 0.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 575.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 4.60 | 0.00 | - | 1 | 11 |
| 387.50 | 0.00 | - | 1 | 1 | 590.00 | 0.20 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 595.00 | 0.40 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 600.00 | 0.25 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 610.00 | 0.25 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 615.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 620.00 | 0.30 | 0.00 | - | 1 | 15 |
| 353.00 | 0.00 | - | 1 | 1 | 625.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 8.40 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 640.00 | 1.50 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 650.00 | 4.20 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 660.00 | 0.65 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 670.00 | 3.78 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 680.00 | 4.90 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 690.00 | 5.07 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 695.00 | 5.27 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 700.00 | 1.00 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 705.00 | 1.55 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 710.00 | 1.65 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 715.00 | 1.20 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 720.00 | 1.22 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 725.00 | 1.15 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 730.00 | 1.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 735.00 | 0.25 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 740.00 | 1.25 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 745.00 | 1.00 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 750.00 | 0.91 | 0.00 | - | 2 | 188 |
| - | - | - | - | - | 755.00 | 1.73 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 760.00 | 1.09 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 765.00 | 1.45 | 0.00 | - | 2 | 6 |
| 200.00 | 0.00 | - | 1 | 2 | 770.00 | 0.05 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 775.00 | 1.80 | 0.00 | - | 10 | 5 |
| 183.90 | 0.00 | - | 1 | 2 | 780.00 | 0.20 | 0.00 | - | 3 | 18 |
| 182.50 | 0.00 | - | 1 | 0 | 785.00 | 1.60 | 0.00 | - | 4 | 5 |
| 153.30 | 0.00 | - | 1 | 0 | 790.00 | 1.75 | 0.00 | - | 6 | 39 |
| - | - | - | - | - | 795.00 | 0.96 | 0.00 | - | 1 | 15 |
| 155.70 | 0.00 | - | 3 | 6 | 800.00 | 2.00 | 0.00 | - | 2 | 96 |
| 112.30 | 0.00 | - | 1 | 1 | 805.00 | 1.85 | 0.00 | - | 2 | 10 |
| 160.68 | 0.00 | - | 1 | 4 | 810.00 | 0.30 | 0.00 | - | 8 | 71 |
| - | - | - | - | - | 815.00 | 5.10 | 0.00 | - | 150 | 155 |
| 85.00 | 0.00 | - | 1 | 3 | 820.00 | 0.30 | 0.00 | - | 1 | 37 |
| 77.00 | 0.00 | - | 1 | 10 | 825.00 | 4.60 | 0.00 | - | 4 | 16 |
| 143.95 | 0.00 | - | 1 | 7 | 830.00 | 1.00 | 0.00 | - | 303 | 196 |
| 71.40 | 0.00 | - | 1 | 8 | 835.00 | 2.90 | 0.00 | - | 16 | 30 |
| 66.70 | 0.00 | - | 1 | 9 | 840.00 | 1.41 | 0.00 | - | 1 | 43 |
| 58.67 | 0.00 | - | 1 | 6 | 845.00 | 4.50 | 0.00 | - | 24 | 64 |
| 106.81 | 0.00 | - | 12 | 13 | 850.00 | 2.55 | 0.00 | - | 103 | 2,178 |
| 79.15 | 0.00 | - | 15 | 5 | 855.00 | 2.43 | 0.00 | - | 3 | 10 |
| 60.50 | 0.00 | - | 1 | 18 | 860.00 | 1.42 | 0.00 | - | 2 | 15 |
| 46.30 | 0.00 | - | 1 | 9 | 865.00 | 1.75 | 0.00 | - | 8 | 7 |
| 87.55 | 0.00 | - | 12 | 7 | 870.00 | 1.80 | 0.00 | - | 2 | 10 |
| 95.00 | 0.00 | - | 1 | 33 | 875.00 | 16.60 | 0.00 | - | 4 | 6 |
| 96.38 | +10.83 | +12.66% | 2 | 20 | 880.00 | 2.25 | 0.00 | - | 1 | 123 |
| 74.50 | 0.00 | - | 2 | 13 | 885.00 | 0.45 | 0.00 | - | 1 | 21 |
| 90.00 | +61.60 | +216.90% | 1 | 8 | 890.00 | 0.50 | 0.00 | - | 13 | 125 |
| 81.58 | +10.83 | +15.31% | 2 | 50 | 895.00 | 1.70 | 0.00 | - | 2 | 19 |
| 66.45 | 0.00 | - | 2 | 41 | 900.00 | 1.20 | 0.00 | - | 1 | 1,107 |
| 63.88 | 0.00 | - | 2 | 5 | 905.00 | 0.48 | -0.51 | -51.52% | 2 | 51 |
| 24.80 | 0.00 | - | 72 | 78 | 910.00 | 5.41 | 0.00 | - | 37 | 49 |
| 55.28 | 0.00 | - | 3 | 19 | 915.00 | 4.72 | +4.67 | +101.08% | 20 | 30 |
| 45.00 | 0.00 | - | 1 | 19 | 920.00 | 1.60 | 0.00 | - | 4 | 75 |
| - | - | - | - | - | 922.50 | 1.68 | 0.00 | - | - | 4 |
| 52.00 | +24.80 | +91.18% | 2 | 41 | 925.00 | 4.87 | +3.32 | +214.19% | 10 | 33 |
| 22.30 | 0.00 | - | 2 | 41 | 930.00 | 0.56 | -0.74 | -56.92% | 1 | 332 |
| 33.80 | 0.00 | - | 1 | 28 | 935.00 | 2.55 | -0.85 | -25.00% | 1 | 94 |
| 37.61 | +7.91 | +26.63% | 2 | 116 | 940.00 | 0.90 | -2.00 | -68.97% | 2 | 227 |
| 20.20 | 0.00 | - | 1 | 40 | 945.00 | 5.00 | 0.00 | - | 3 | 46 |
| 26.50 | +2.50 | +10.42% | 4 | 165 | 950.00 | 2.40 | -2.53 | -51.32% | 1 | 53 |
| 23.50 | +2.60 | +12.44% | 3 | 67 | 955.00 | 7.20 | 0.00 | - | 1 | 39 |
| 20.08 | +3.12 | +18.40% | 30 | 290 | 960.00 | 7.81 | 0.00 | - | 4 | 60 |
| 16.28 | +2.38 | +17.12% | 1 | 49 | 965.00 | 5.04 | -6.76 | -57.29% | 2 | 37 |
| 13.56 | +2.47 | +22.27% | 11 | 116 | 970.00 | 7.20 | -7.40 | -50.68% | 8 | 18 |
| 10.40 | +2.20 | +26.83% | 46 | 73 | 975.00 | 9.00 | -9.30 | -50.82% | 16 | 12 |
| 9.00 | +1.70 | +23.29% | 8 | 150 | 980.00 | 12.70 | -35.40 | -73.60% | 7 | 8 |
| 7.30 | +3.90 | +114.71% | 5 | 45 | 985.00 | - | - | - | - | - |
| 5.00 | +1.11 | +28.53% | 19 | 543 | 990.00 | 47.70 | 0.00 | - | 1 | 20 |
| 3.39 | -0.42 | -11.02% | 2 | 31 | 995.00 | 39.10 | 0.00 | - | - | 1 |
| 3.20 | +0.80 | +33.33% | 7 | 95 | 1,000.00 | 56.40 | 0.00 | - | 1 | 25 |
| 2.31 | 0.00 | - | 2 | 26 | 1,010.00 | 57.90 | 0.00 | - | 3 | 23 |
| 0.05 | 0.00 | - | 6 | 103 | 1,020.00 | 52.00 | 0.00 | - | - | 4 |
| 2.00 | 0.00 | - | 23 | 53 | 1,030.00 | 57.80 | 0.00 | - | 3 | 5 |
| 1.25 | 0.00 | - | 2 | 27 | 1,040.00 | 100.80 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 1 | 37 | 1,050.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 4 | 39 | 1,060.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 4 | 62 | 1,070.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 2 | 29 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 8 | 1,090.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 4 | 13 | 1,100.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2 | 1 | 1,110.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 5 | 1,120.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 4 | 1,130.00 | 265.00 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 1 | 24 | 1,140.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 13 | 1,150.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 1 | 4 | 1,160.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 2 | 3 | 1,170.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 4 | 4 | 1,180.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 4 | 3 | 1,190.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 4 | 1 | 1,200.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 4 | 1,220.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 10 | 1,240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 4 | 1,260.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | - | 2 | 1,280.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 449.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1 | 1,380.00 | - | - | - | - | - |
| - | - | - | - | - | 1,440.00 | 531.60 | 0.00 | - | - | 0 |
