La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0013 (+0,12 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 107,48 +1 771,10 (+3,32 %)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503C00660000 | 2024-04-12 1:11PM EDT | 660.00 | 243.00 | 273.00 | 283.00 | 0.00 | - | 1 | 1 | 203.13% |
| REGN240503C00825000 | 2024-04-26 2:13PM EDT | 825.00 | 64.46 | 108.50 | 117.00 | 0.00 | - | 1 | 1 | 72.85% |
| REGN240503C00840000 | 2024-04-24 9:41AM EDT | 840.00 | 73.70 | 93.50 | 102.30 | 0.00 | - | - | 1 | 70.31% |
| REGN240503C00850000 | 2024-04-26 3:55PM EDT | 850.00 | 42.00 | 83.60 | 91.60 | 0.00 | - | 4 | 3 | 109.63% |
| REGN240503C00880000 | 2024-05-02 12:46PM EDT | 880.00 | 56.82 | 53.70 | 61.70 | +34.62 | +155.95% | 2 | 3 | 81.19% |
| REGN240503C00885000 | 2024-05-02 3:54PM EDT | 885.00 | 50.00 | 49.30 | 56.90 | +16.00 | +47.06% | 2 | 19 | 77.44% |
| REGN240503C00890000 | 2024-05-02 9:38AM EDT | 890.00 | 24.41 | 43.80 | 51.80 | -5.09 | -17.25% | 9 | 11 | 71.75% |
| REGN240503C00895000 | 2024-05-02 2:31PM EDT | 895.00 | 40.00 | 38.80 | 47.00 | +15.00 | +60.00% | 4 | 16 | 67.77% |
| REGN240503C00897500 | 2024-05-01 1:51PM EDT | 897.50 | 19.20 | 36.90 | 44.50 | 0.00 | - | 1 | 22 | 65.15% |
| REGN240503C00900000 | 2024-05-02 11:42AM EDT | 900.00 | 30.00 | 33.90 | 41.90 | +5.00 | +20.00% | 6 | 19 | 61.96% |
| REGN240503C00905000 | 2024-05-02 10:48AM EDT | 905.00 | 14.90 | 29.10 | 36.80 | -2.70 | -15.34% | 7 | 8 | 56.11% |
| REGN240503C00907500 | 2024-05-02 11:40AM EDT | 907.50 | 21.00 | 26.60 | 35.00 | +2.28 | +12.18% | 1 | 2 | 56.95% |
| REGN240503C00910000 | 2024-05-02 1:29PM EDT | 910.00 | 33.50 | 24.90 | 32.10 | +17.30 | +106.79% | 84 | 146 | 52.18% |
| REGN240503C00915000 | 2024-05-02 11:47AM EDT | 915.00 | 24.00 | 20.20 | 27.20 | +9.50 | +59.38% | 19 | 21 | 46.99% |
| REGN240503C00920000 | 2024-05-02 10:11AM EDT | 920.00 | 5.00 | 15.70 | 23.00 | -8.43 | -62.77% | 1 | 22 | 44.59% |
| REGN240503C00925000 | 2024-05-02 1:26PM EDT | 925.00 | 19.00 | 11.50 | 18.00 | +8.90 | +88.12% | 9 | 16 | 38.23% |
| REGN240503C00930000 | 2024-05-02 3:44PM EDT | 930.00 | 11.00 | 8.40 | 14.00 | +1.00 | +10.00% | 20 | 41 | 35.27% |
| REGN240503C00935000 | 2024-05-02 3:39PM EDT | 935.00 | 7.50 | 6.30 | 10.40 | -1.40 | -15.73% | 4 | 11 | 32.68% |
| REGN240503C00940000 | 2024-05-02 3:26PM EDT | 940.00 | 6.80 | 2.80 | 9.00 | -0.39 | -5.42% | 206 | 32 | 36.61% |
| REGN240503C00945000 | 2024-05-02 1:30PM EDT | 945.00 | 5.50 | 2.10 | 6.10 | +1.40 | +34.15% | 6 | 20 | 33.58% |
| REGN240503C00950000 | 2024-05-02 3:43PM EDT | 950.00 | 4.00 | 0.50 | 4.20 | -0.50 | -11.11% | 74 | 53 | 32.59% |
| REGN240503C00955000 | 2024-05-02 2:49PM EDT | 955.00 | 1.20 | 0.05 | 3.20 | -2.55 | -68.00% | 7 | 3 | 33.85% |
| REGN240503C00960000 | 2024-05-02 10:45AM EDT | 960.00 | 2.00 | 0.25 | 2.85 | -1.90 | -48.72% | 21 | 19 | 37.27% |
| REGN240503C00970000 | 2024-05-01 2:42PM EDT | 970.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 3 | 8 | 55.54% |
| REGN240503C00975000 | 2024-05-02 10:44AM EDT | 975.00 | 2.32 | 0.00 | 4.60 | -0.54 | -18.88% | 1 | 6 | 60.94% |
| REGN240503C00980000 | 2024-05-02 10:44AM EDT | 980.00 | 0.40 | 0.00 | 2.00 | -1.50 | -78.95% | 2 | 12 | 49.92% |
| REGN240503C00985000 | 2024-05-01 3:43PM EDT | 985.00 | 1.60 | 0.00 | 4.60 | 0.00 | - | 5 | 2 | 56.12% |
| REGN240503C00990000 | 2024-05-01 3:21PM EDT | 990.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 4 | 8 | 52.26% |
| REGN240503C00995000 | 2024-05-01 3:52PM EDT | 995.00 | 1.89 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 63.65% |
| REGN240503C01000000 | 2024-05-01 3:09PM EDT | 1,000.00 | 2.60 | 0.05 | 1.00 | 0.00 | - | 1 | 22 | 55.54% |
| REGN240503C01010000 | 2024-05-02 11:34AM EDT | 1,010.00 | 0.11 | 0.00 | 4.40 | -1.29 | -92.14% | 10 | 13 | 74.49% |
| REGN240503C01015000 | 2024-05-01 3:52PM EDT | 1,015.00 | 0.05 | 0.00 | 4.30 | -1.50 | -96.77% | 5 | 23 | 77.66% |
| REGN240503C01020000 | 2024-04-22 1:57PM EDT | 1,020.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 81.20% |
| REGN240503C01025000 | 2024-04-15 3:45PM EDT | 1,025.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| REGN240503C01030000 | 2024-05-01 2:39PM EDT | 1,030.00 | 1.12 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 88.16% |
| REGN240503C01035000 | 2024-04-15 3:45PM EDT | 1,035.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | - | 0 | 91.55% |
| REGN240503C01040000 | 2024-04-15 3:44PM EDT | 1,040.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| REGN240503C01045000 | 2024-04-15 3:44PM EDT | 1,045.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 98.22% |
| REGN240503C01050000 | 2024-04-10 10:12AM EDT | 1,050.00 | 2.26 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 57.42% |
| REGN240503C01060000 | 2024-04-10 3:24PM EDT | 1,060.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | - | 0 | 107.94% |
| REGN240503C01070000 | 2024-04-29 10:32AM EDT | 1,070.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| REGN240503C01090000 | 2024-04-08 3:21PM EDT | 1,090.00 | 1.24 | 0.00 | 4.30 | 0.00 | - | - | 0 | 126.42% |
| REGN240503C01100000 | 2024-04-08 2:58PM EDT | 1,100.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 132.35% |
| REGN240503C01120000 | 2024-03-28 3:25PM EDT | 1,120.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 4 | 1 | 143.87% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240503P00730000 | 2024-04-29 2:13PM EDT | 730.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 28 | 119.53% |
| REGN240503P00740000 | 2024-04-17 3:28PM EDT | 740.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | - | 1 | 188.65% |
| REGN240503P00750000 | 2024-05-01 2:49PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| REGN240503P00760000 | 2024-05-02 9:32AM EDT | 760.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 24 | 95.31% |
| REGN240503P00770000 | 2024-04-18 3:16PM EDT | 770.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| REGN240503P00775000 | 2024-04-24 1:01PM EDT | 775.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | - | 10 | 92.97% |
| REGN240503P00780000 | 2024-04-29 3:59PM EDT | 780.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 10 | 11 | 84.38% |
| REGN240503P00790000 | 2024-04-25 3:35PM EDT | 790.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 14 | 9 | 144.78% |
| REGN240503P00795000 | 2024-04-25 3:12PM EDT | 795.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 2 | 140.45% |
| REGN240503P00800000 | 2024-05-02 9:33AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 1 | 5 | 73.83% |
| REGN240503P00805000 | 2024-04-23 3:40PM EDT | 805.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 3 | 2 | 131.84% |
| REGN240503P00810000 | 2024-04-29 3:01PM EDT | 810.00 | 1.29 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 127.54% |
| REGN240503P00815000 | 2024-04-30 2:49PM EDT | 815.00 | 1.34 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 123.24% |
| REGN240503P00820000 | 2024-04-30 2:49PM EDT | 820.00 | 1.78 | 0.00 | 4.30 | 0.00 | - | 6 | 7 | 118.97% |
| REGN240503P00825000 | 2024-04-30 2:41PM EDT | 825.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 114.67% |
| REGN240503P00830000 | 2024-05-02 1:27PM EDT | 830.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 1 | 43 | 57.81% |
| REGN240503P00835000 | 2024-05-02 9:50AM EDT | 835.00 | 1.73 | 0.00 | 4.30 | -0.77 | -30.80% | 3 | 5 | 106.09% |
| REGN240503P00840000 | 2024-05-02 10:14AM EDT | 840.00 | 1.61 | 0.00 | 4.30 | +0.01 | +0.62% | 7 | 75 | 101.81% |
| REGN240503P00845000 | 2024-05-02 10:44AM EDT | 845.00 | 2.19 | 0.00 | 4.30 | -0.15 | -6.41% | 1 | 11 | 97.51% |
| REGN240503P00850000 | 2024-05-02 10:44AM EDT | 850.00 | 2.26 | 0.00 | 0.05 | -0.24 | -9.60% | 4 | 12 | 50.98% |
| REGN240503P00855000 | 2024-05-01 3:38PM EDT | 855.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 12 | 19 | 88.88% |
| REGN240503P00860000 | 2024-05-02 12:59PM EDT | 860.00 | 0.51 | 0.00 | 1.00 | -5.87 | -92.01% | 4 | 82 | 62.50% |
| REGN240503P00865000 | 2024-05-01 3:22PM EDT | 865.00 | 0.67 | 0.00 | 0.25 | -2.72 | -80.24% | 1 | 10 | 52.73% |
| REGN240503P00870000 | 2024-05-02 1:55PM EDT | 870.00 | 0.10 | 0.05 | 0.10 | -5.40 | -98.18% | 14 | 11 | 43.56% |
| REGN240503P00875000 | 2024-05-02 1:59PM EDT | 875.00 | 0.05 | 0.00 | 4.70 | -6.74 | -99.26% | 1 | 8 | 73.17% |
| REGN240503P00880000 | 2024-05-02 12:01PM EDT | 880.00 | 0.40 | 0.00 | 1.65 | -7.13 | -94.69% | 15 | 31 | 53.39% |
| REGN240503P00885000 | 2024-05-02 11:25AM EDT | 885.00 | 1.38 | 0.00 | 4.30 | -6.52 | -82.53% | 4 | 6 | 62.59% |
| REGN240503P00890000 | 2024-05-02 11:48AM EDT | 890.00 | 0.65 | 0.05 | 4.50 | -9.64 | -93.68% | 16 | 92 | 59.05% |
| REGN240503P00895000 | 2024-05-02 12:35PM EDT | 895.00 | 1.50 | 0.00 | 4.80 | -12.58 | -89.35% | 7 | 13 | 55.35% |
| REGN240503P00900000 | 2024-05-02 3:11PM EDT | 900.00 | 0.30 | 0.10 | 1.80 | -19.90 | -98.51% | 4 | 167 | 46.41% |
| REGN240503P00905000 | 2024-05-02 12:17PM EDT | 905.00 | 0.80 | 0.00 | 3.50 | -16.45 | -95.36% | 16 | 20 | 52.37% |
| REGN240503P00907500 | 2024-05-02 10:41AM EDT | 907.50 | 3.75 | 0.00 | 3.60 | -17.25 | -82.14% | 1 | 31 | 50.31% |
| REGN240503P00910000 | 2024-05-02 3:50PM EDT | 910.00 | 1.32 | 0.00 | 2.75 | -18.23 | -93.25% | 4 | 16 | 43.02% |
| REGN240503P00915000 | 2024-05-02 3:50PM EDT | 915.00 | 1.56 | 0.05 | 2.95 | -19.34 | -92.54% | 4 | 7 | 38.93% |
| REGN240503P00920000 | 2024-04-30 10:39AM EDT | 920.00 | 31.90 | 0.25 | 4.20 | 0.00 | - | 2 | 9 | 39.37% |
| REGN240503P00925000 | 2024-05-02 11:59AM EDT | 925.00 | 5.80 | 0.05 | 4.80 | -19.85 | -77.39% | 2 | 2 | 35.80% |
| REGN240503P00930000 | 2024-05-02 3:49PM EDT | 930.00 | 3.40 | 0.50 | 7.40 | -28.53 | -89.35% | 70 | 67 | 39.09% |
| REGN240503P00940000 | 2024-05-02 1:37PM EDT | 940.00 | 7.50 | 5.40 | 10.30 | -45.50 | -85.85% | 7 | 20 | 32.66% |
| REGN240503P00950000 | 2024-05-01 12:02PM EDT | 950.00 | 55.50 | 11.40 | 18.00 | 0.00 | - | 2 | 14 | 38.32% |
| REGN240503P00960000 | 2024-04-23 1:00PM EDT | 960.00 | 57.00 | 18.90 | 27.00 | 0.00 | - | 1 | 5 | 45.73% |
| REGN240503P00970000 | 2024-04-29 9:30AM EDT | 970.00 | 87.70 | 28.40 | 37.00 | 0.00 | - | 1 | 1 | 56.09% |
