La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 659,56 +93,15 (+0,15 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240524C00860000 | 2024-05-16 2:41PM EDT | 860.00 | 111.81 | 118.50 | 128.00 | 0.00 | - | 6 | 6 | 57.50% |
| REGN240524C00900000 | 2024-05-03 1:35PM EDT | 900.00 | 54.00 | 79.00 | 88.50 | 0.00 | - | 1 | 1 | 66.00% |
| REGN240524C00920000 | 2024-04-24 10:16AM EDT | 920.00 | 29.00 | 59.20 | 68.80 | 0.00 | - | 2 | 0 | 55.41% |
| REGN240524C00940000 | 2024-05-17 11:49AM EDT | 940.00 | 39.92 | 40.30 | 49.00 | +27.92 | +232.67% | 2 | 1 | 43.90% |
| REGN240524C00945000 | 2024-05-07 3:49PM EDT | 945.00 | 33.70 | 35.40 | 44.60 | 0.00 | - | - | 1 | 42.34% |
| REGN240524C00950000 | 2024-05-16 3:20PM EDT | 950.00 | 25.44 | 31.00 | 38.90 | 0.00 | - | 2 | 2 | 37.29% |
| REGN240524C00960000 | 2024-05-16 2:39PM EDT | 960.00 | 17.95 | 22.30 | 28.50 | 0.00 | - | 2 | 2 | 29.70% |
| REGN240524C00970000 | 2024-05-17 12:19PM EDT | 970.00 | 16.40 | 14.30 | 22.10 | +3.28 | +25.00% | 3 | 42 | 30.38% |
| REGN240524C00975000 | 2024-05-17 3:52PM EDT | 975.00 | 13.73 | 13.70 | 16.20 | +4.93 | +56.02% | 28 | 7 | 24.39% |
| REGN240524C00980000 | 2024-05-17 3:58PM EDT | 980.00 | 12.06 | 10.90 | 13.00 | +5.06 | +72.29% | 13 | 4 | 23.55% |
| REGN240524C00990000 | 2024-05-17 3:57PM EDT | 990.00 | 7.20 | 7.20 | 8.20 | +0.70 | +10.77% | 3 | 6 | 23.10% |
| REGN240524C01000000 | 2024-05-17 3:56PM EDT | 1,000.00 | 3.90 | 2.00 | 7.10 | -4.21 | -51.91% | 6 | 10 | 28.08% |
| REGN240524C01030000 | 2024-04-25 3:02PM EDT | 1,030.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 4 | 3 | 39.55% |
| REGN240524C01040000 | 2024-05-02 3:27PM EDT | 1,040.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 26 | 44.18% |
| REGN240524C01050000 | 2024-04-22 2:36PM EDT | 1,050.00 | 2.14 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 29.48% |
| REGN240524C01060000 | 2024-04-22 2:36PM EDT | 1,060.00 | 1.21 | 0.00 | 4.40 | 0.00 | - | - | 1 | 52.39% |
| REGN240524C01070000 | 2024-04-22 2:37PM EDT | 1,070.00 | 1.99 | 0.00 | 4.40 | 0.00 | - | - | 2 | 56.76% |
| REGN240524C01090000 | 2024-04-10 3:28PM EDT | 1,090.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.77% |
| REGN240524C01110000 | 2024-05-15 12:12PM EDT | 1,110.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 61.50% |
| REGN240524C01120000 | 2024-04-10 3:55PM EDT | 1,120.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | - | 2 | 66.21% |
| REGN240524C01130000 | 2024-04-09 3:37PM EDT | 1,130.00 | 1.64 | 0.00 | 4.50 | 0.00 | - | - | 2 | 68.99% |
| REGN240524C01240000 | 2024-04-05 3:36PM EDT | 1,240.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 5 | 5 | 81.67% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240524P00490000 | 2024-04-18 3:42PM EDT | 490.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 273.83% |
| REGN240524P00750000 | 2024-04-25 3:15PM EDT | 750.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | - | 2 | 120.41% |
| REGN240524P00770000 | 2024-05-13 2:14PM EDT | 770.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 110.52% |
| REGN240524P00790000 | 2024-04-23 3:03PM EDT | 790.00 | 3.09 | 0.00 | 4.40 | 0.00 | - | - | 3 | 101.23% |
| REGN240524P00800000 | 2024-04-30 3:20PM EDT | 800.00 | 4.10 | 0.00 | 4.40 | 0.00 | - | - | 1 | 96.40% |
| REGN240524P00830000 | 2024-04-30 10:52AM EDT | 830.00 | 6.40 | 0.00 | 4.50 | 0.00 | - | - | 6 | 82.45% |
| REGN240524P00840000 | 2024-05-09 9:37AM EDT | 840.00 | 2.30 | 0.00 | 4.50 | 0.00 | - | 2 | 11 | 77.70% |
| REGN240524P00850000 | 2024-05-09 9:37AM EDT | 850.00 | 2.50 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 73.32% |
| REGN240524P00880000 | 2024-05-06 10:50AM EDT | 880.00 | 1.49 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 59.38% |
| REGN240524P00900000 | 2024-05-13 9:30AM EDT | 900.00 | 0.02 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 49.00% |
| REGN240524P00910000 | 2024-05-08 1:46PM EDT | 910.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.30% |
| REGN240524P00915000 | 2024-05-07 3:29PM EDT | 915.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.55% |
| REGN240524P00917500 | 2024-05-07 3:29PM EDT | 917.50 | 3.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.16% |
| REGN240524P00920000 | 2024-05-07 1:39PM EDT | 920.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.77% |
| REGN240524P00930000 | 2024-05-15 12:28PM EDT | 930.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 2 | 2 | 44.14% |
| REGN240524P00935000 | 2024-05-13 11:34AM EDT | 935.00 | 3.78 | 1.00 | 5.40 | 0.00 | - | 2 | 7 | 43.14% |
| REGN240524P00940000 | 2024-05-16 9:59AM EDT | 940.00 | 3.00 | 0.00 | 1.80 | 0.00 | - | 3 | 19 | 27.85% |
| REGN240524P00950000 | 2024-05-16 1:32PM EDT | 950.00 | 4.12 | 0.05 | 6.50 | 0.00 | - | 3 | 19 | 37.01% |
| REGN240524P00955000 | 2024-05-17 1:55PM EDT | 955.00 | 2.80 | 0.05 | 7.00 | -2.32 | -45.31% | 1 | 7 | 34.99% |
| REGN240524P00960000 | 2024-05-14 9:54AM EDT | 960.00 | 7.80 | 1.40 | 7.80 | 0.00 | - | 4 | 11 | 33.47% |
| REGN240524P00965000 | 2024-05-14 2:24PM EDT | 965.00 | 7.00 | 1.30 | 8.40 | 0.00 | - | 1 | 6 | 31.20% |
| REGN240524P00975000 | 2024-05-17 3:40PM EDT | 975.00 | 7.38 | 5.80 | 7.50 | -6.92 | -48.39% | 12 | 3 | 21.49% |
| REGN240524P00980000 | 2024-05-17 10:50AM EDT | 980.00 | 14.30 | 7.50 | 9.80 | +1.06 | +8.01% | 2 | 7 | 21.74% |
