La bourse est fermée
CAC 40
8 092,26 +75,61 (+0,94 %) Euro Stoxx 50
5 006,68 +67,67 (+1,37 %) Dow Jones
38 201,61 +115,81 (+0,30 %) EUR/USD
1,0689 -0,0044 (-0,41 %) Gold future
2 344,80 +2,30 (+0,10 %) Bitcoin EUR
59 304,38 -485,10 (-0,81 %)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426C00820000 | 2024-03-28 3:19PM EDT | 820.00 | 150.90 | 58.30 | 66.90 | 0.00 | - | 1 | 1 | 129.25% |
| REGN240426C00840000 | 2024-04-24 1:37PM EDT | 840.00 | 71.74 | 38.30 | 46.70 | 0.00 | - | 6 | 7 | 97.29% |
| REGN240426C00855000 | 2024-04-19 10:53AM EDT | 855.00 | 42.40 | 23.50 | 30.80 | 0.00 | - | 1 | 1 | 66.44% |
| REGN240426C00890000 | 2024-04-25 3:41PM EDT | 890.00 | 1.00 | 0.05 | 1.95 | -5.60 | -84.85% | 1 | 78 | 25.22% |
| REGN240426C00895000 | 2024-04-25 2:10PM EDT | 895.00 | 7.55 | 0.20 | 2.05 | 0.00 | - | 10 | 23 | 34.22% |
| REGN240426C00900000 | 2024-04-26 9:45AM EDT | 900.00 | 0.49 | 0.00 | 0.85 | -1.71 | -77.73% | 5 | 15 | 31.10% |
| REGN240426C00905000 | 2024-04-25 3:53PM EDT | 905.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 13 | 10 | 50.73% |
| REGN240426C00910000 | 2024-04-25 1:30PM EDT | 910.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 19 | 19 | 34.18% |
| REGN240426C00915000 | 2024-04-26 10:38AM EDT | 915.00 | 0.05 | 0.00 | 4.40 | -0.45 | -90.00% | 1 | 63 | 63.94% |
| REGN240426C00920000 | 2024-04-25 3:58PM EDT | 920.00 | 1.13 | 0.00 | 0.15 | 0.00 | - | 20 | 31 | 39.06% |
| REGN240426C00925000 | 2024-04-25 3:58PM EDT | 925.00 | 0.83 | 0.00 | 4.40 | 0.00 | - | 20 | 105 | 76.64% |
| REGN240426C00930000 | 2024-04-25 1:28PM EDT | 930.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 7 | 14 | 47.56% |
| REGN240426C00935000 | 2024-04-24 10:49AM EDT | 935.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 12 | 67 | 88.13% |
| REGN240426C00937500 | 2024-04-22 3:28PM EDT | 937.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 91.04% |
| REGN240426C00940000 | 2024-04-26 9:49AM EDT | 940.00 | 0.89 | 0.00 | 4.30 | -0.11 | -11.00% | 1 | 9 | 93.92% |
| REGN240426C00942500 | 2024-04-22 1:39PM EDT | 942.50 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 96.78% |
| REGN240426C00945000 | 2024-04-24 1:51PM EDT | 945.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 68.80% |
| REGN240426C00950000 | 2024-04-25 9:49AM EDT | 950.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 73.14% |
| REGN240426C00955000 | 2024-04-19 12:06PM EDT | 955.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 110.67% |
| REGN240426C00960000 | 2024-04-22 10:28AM EDT | 960.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 2 | 62 | 116.06% |
| REGN240426C00965000 | 2024-04-17 3:35PM EDT | 965.00 | 1.06 | 0.00 | 4.30 | 0.00 | - | - | 2 | 121.36% |
| REGN240426C00970000 | 2024-04-26 10:14AM EDT | 970.00 | 0.05 | 0.00 | 0.05 | -10.32 | -99.52% | 36 | 21 | 64.45% |
| REGN240426C00975000 | 2024-04-11 3:31PM EDT | 975.00 | 3.60 | 0.00 | 4.30 | 0.00 | - | - | 0 | 131.74% |
| REGN240426C00980000 | 2024-04-15 9:43AM EDT | 980.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 136.82% |
| REGN240426C00985000 | 2024-04-15 3:40PM EDT | 985.00 | 0.71 | 0.00 | 4.10 | 0.00 | - | - | 0 | 140.28% |
| REGN240426C00990000 | 2024-04-11 1:39PM EDT | 990.00 | 1.22 | 0.00 | 1.00 | 0.00 | - | 2 | 65 | 111.04% |
| REGN240426C01000000 | 2024-04-19 11:47AM EDT | 1,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 89.06% |
| REGN240426C01010000 | 2024-04-17 9:55AM EDT | 1,010.00 | 0.81 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 165.97% |
| REGN240426C01020000 | 2024-04-25 1:36PM EDT | 1,020.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 5 | 3 | 175.24% |
| REGN240426C01030000 | 2024-04-09 11:16AM EDT | 1,030.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 184.33% |
| REGN240426C01040000 | 2024-04-25 1:36PM EDT | 1,040.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 5 | 3 | 193.21% |
| REGN240426C01060000 | 2024-04-03 3:56PM EDT | 1,060.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 210.52% |
| REGN240426C01070000 | 2024-04-01 3:51PM EDT | 1,070.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 218.95% |
| REGN240426C01100000 | 2024-04-05 3:54PM EDT | 1,100.00 | 2.37 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 243.36% |
| REGN240426C01200000 | 2024-04-10 10:19AM EDT | 1,200.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 317.14% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240426P00490000 | 2024-04-01 3:57PM EDT | 490.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 588.28% |
| REGN240426P00520000 | 2024-03-20 10:39AM EDT | 520.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 1 | 320.31% |
| REGN240426P00805000 | 2024-04-18 10:31AM EDT | 805.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | - | 2 | 127.71% |
| REGN240426P00810000 | 2024-04-16 3:34PM EDT | 810.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 121.14% |
| REGN240426P00815000 | 2024-04-24 10:29AM EDT | 815.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 114.55% |
| REGN240426P00830000 | 2024-04-18 3:52PM EDT | 830.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 1 | 2 | 48.05% |
| REGN240426P00835000 | 2024-04-18 3:44PM EDT | 835.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | - | 2 | 87.77% |
| REGN240426P00840000 | 2024-04-23 10:48AM EDT | 840.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 80.93% |
| REGN240426P00845000 | 2024-04-18 3:03PM EDT | 845.00 | 2.78 | 0.00 | 4.40 | 0.00 | - | - | 1 | 74.51% |
| REGN240426P00850000 | 2024-04-24 2:58PM EDT | 850.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 65 | 67.92% |
| REGN240426P00860000 | 2024-04-25 10:47AM EDT | 860.00 | 1.27 | 0.00 | 0.55 | 0.00 | - | 51 | 18 | 35.11% |
| REGN240426P00870000 | 2024-04-26 10:51AM EDT | 870.00 | 0.60 | 0.05 | 1.15 | +0.10 | +20.00% | 1 | 25 | 28.78% |
| REGN240426P00880000 | 2024-04-25 2:47PM EDT | 880.00 | 1.15 | 0.40 | 4.00 | 0.00 | - | 11 | 17 | 28.91% |
| REGN240426P00885000 | 2024-04-26 10:49AM EDT | 885.00 | 6.12 | 2.60 | 6.80 | -3.49 | -36.32% | 3 | 9 | 30.79% |
| REGN240426P00890000 | 2024-04-25 3:52PM EDT | 890.00 | 5.22 | 5.90 | 11.30 | 0.00 | - | 33 | 29 | 38.87% |
| REGN240426P00895000 | 2024-04-26 11:05AM EDT | 895.00 | 12.17 | 11.10 | 16.60 | +5.56 | +84.11% | 2 | 13 | 50.22% |
| REGN240426P00900000 | 2024-04-26 11:05AM EDT | 900.00 | 16.92 | 14.90 | 21.10 | -6.58 | -28.00% | 3 | 23 | 55.76% |
| REGN240426P00905000 | 2024-04-26 10:59AM EDT | 905.00 | 27.55 | 19.60 | 25.60 | +12.25 | +80.07% | 1 | 7 | 60.30% |
| REGN240426P00910000 | 2024-04-25 10:26AM EDT | 910.00 | 21.80 | 24.90 | 32.30 | 0.00 | - | 1 | 58 | 50.53% |
| REGN240426P00915000 | 2024-04-25 3:35PM EDT | 915.00 | 22.09 | 29.00 | 36.70 | 0.00 | - | 2 | 9 | 83.59% |
| REGN240426P00920000 | 2024-04-25 12:16PM EDT | 920.00 | 31.00 | 33.50 | 41.70 | 0.00 | - | 2 | 3 | 90.94% |
| REGN240426P00930000 | 2024-04-17 10:44AM EDT | 930.00 | 26.10 | 44.30 | 51.80 | 0.00 | - | 1 | 1 | 66.55% |
| REGN240426P00940000 | 2024-04-23 11:18AM EDT | 940.00 | 33.50 | 53.50 | 61.60 | 0.00 | - | 6 | 2 | 66.21% |
| REGN240426P00950000 | 2024-04-18 12:02PM EDT | 950.00 | 49.50 | 63.20 | 71.40 | 0.00 | - | 4 | 0 | 65.92% |
| REGN240426P00960000 | 2024-03-07 2:57PM EDT | 960.00 | 25.50 | 26.30 | 32.00 | 0.00 | - | - | 3 | 0.00% |
| REGN240426P00970000 | 2024-04-11 10:02AM EDT | 970.00 | 59.95 | 83.50 | 91.60 | 0.00 | - | 1 | 0 | 92.48% |
| REGN240426P01040000 | 2024-04-01 3:55PM EDT | 1,040.00 | 73.09 | 153.90 | 162.40 | 0.00 | - | - | 0 | 168.46% |
