U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,185.00 -10.00 (-0.03%) F Nasdaq
18,168.25 -18.25 (-0.10%) E-mini Russell 2000 Index Futur
2,062.10 -2.70 (-0.13%) Petróleo
79.32 +0.33 (+0.42%) Oro
2,316.30 -6.00 (-0.26%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 271.10 | 281.00 | 0.00 | - | 2 | 1 | 190.04% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 121.00 | 130.50 | 0.00 | - | - | 3 | 149.60% |
| REGN240510C00835000 | 2024-05-02 9:32AM EDT | 835.00 | 69.30 | 116.00 | 125.50 | 0.00 | - | - | 1 | 144.82% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 111.00 | 120.40 | 0.00 | - | - | 3 | 139.21% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 76.10 | 85.90 | 0.00 | - | 1 | 1 | 56.49% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 61.10 | 70.60 | 0.00 | - | 3 | 4 | 92.37% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 56.30 | 65.60 | 0.00 | - | 1 | 2 | 87.39% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 51.40 | 60.40 | 0.00 | - | 1 | 2 | 81.18% |
| REGN240510C00905000 | 2024-05-08 1:42PM EDT | 905.00 | 49.90 | 46.40 | 56.00 | +25.90 | +107.92% | 3 | 5 | 79.58% |
| REGN240510C00907500 | 2024-05-01 3:36PM EDT | 907.50 | 23.00 | 44.00 | 53.00 | 0.00 | - | - | 1 | 74.19% |
| REGN240510C00910000 | 2024-05-07 9:40AM EDT | 910.00 | 54.00 | 43.00 | 50.70 | 0.00 | - | 1 | 4 | 72.74% |
| REGN240510C00912500 | 2024-05-02 12:55PM EDT | 912.50 | 29.00 | 39.00 | 48.00 | 0.00 | - | - | 0 | 69.06% |
| REGN240510C00915000 | 2024-05-02 9:42AM EDT | 915.00 | 14.00 | 36.10 | 45.50 | 0.00 | - | - | 0 | 66.46% |
| REGN240510C00920000 | 2024-05-07 11:24AM EDT | 920.00 | 42.00 | 33.00 | 40.80 | 0.00 | - | 3 | 5 | 62.73% |
| REGN240510C00925000 | 2024-05-02 3:55PM EDT | 925.00 | 21.00 | 28.20 | 35.70 | 0.00 | - | - | 3 | 56.81% |
| REGN240510C00930000 | 2024-05-07 11:25AM EDT | 930.00 | 32.50 | 22.00 | 30.60 | 0.00 | - | 1 | 9 | 50.79% |
| REGN240510C00935000 | 2024-05-07 1:34PM EDT | 935.00 | 29.50 | 18.60 | 25.90 | 0.00 | - | 5 | 3 | 46.42% |
| REGN240510C00940000 | 2024-05-08 9:47AM EDT | 940.00 | 26.00 | 14.00 | 21.50 | +7.85 | +43.25% | 1 | 6 | 42.91% |
| REGN240510C00945000 | 2024-05-08 12:47PM EDT | 945.00 | 17.50 | 10.20 | 17.40 | -3.03 | -14.76% | 1 | 5 | 39.94% |
| REGN240510C00950000 | 2024-05-08 12:30PM EDT | 950.00 | 13.00 | 8.50 | 11.20 | -4.00 | -23.53% | 2 | 12 | 28.40% |
| REGN240510C00955000 | 2024-05-08 10:00AM EDT | 955.00 | 13.00 | 5.40 | 7.90 | +1.10 | +9.24% | 7 | 82 | 26.63% |
| REGN240510C00960000 | 2024-05-08 3:51PM EDT | 960.00 | 4.00 | 3.40 | 5.50 | -6.62 | -62.34% | 2 | 97 | 26.26% |
| REGN240510C00965000 | 2024-05-07 12:17PM EDT | 965.00 | 3.50 | 1.50 | 4.50 | -3.30 | -48.53% | 11 | 5 | 29.32% |
| REGN240510C00970000 | 2024-05-08 12:51PM EDT | 970.00 | 2.70 | 0.25 | 2.15 | -5.30 | -66.25% | 2 | 16 | 25.03% |
| REGN240510C00975000 | 2024-05-06 11:21AM EDT | 975.00 | 0.80 | 0.00 | 2.00 | -1.70 | -68.00% | 10 | 27 | 29.14% |
| REGN240510C00980000 | 2024-05-08 1:32PM EDT | 980.00 | 0.90 | 0.10 | 4.90 | -1.35 | -60.00% | 2 | 23 | 48.12% |
| REGN240510C00985000 | 2024-05-08 9:44AM EDT | 985.00 | 1.05 | 0.20 | 4.90 | +0.30 | +40.00% | 2 | 7 | 53.29% |
| REGN240510C00990000 | 2024-05-08 3:26PM EDT | 990.00 | 0.40 | 0.00 | 1.10 | -1.10 | -73.33% | 10 | 46 | 35.76% |
| REGN240510C00995000 | 2024-05-06 2:30PM EDT | 995.00 | 1.80 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 43.58% |
| REGN240510C01000000 | 2024-05-08 1:37PM EDT | 1,000.00 | 0.35 | 0.10 | 0.35 | -0.60 | -63.16% | 1 | 33 | 33.94% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.00 | 4.40 | 0.00 | - | 4 | 3 | 59.69% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 66.80% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 74.02% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 81.01% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 87.79% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 100.85% |
| REGN240510C01080000 | 2024-04-11 3:31PM EDT | 1,080.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 0 | 107.15% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 113.33% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 119.36% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 125.29% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 131.08% |
| REGN240510C01260000 | 2024-05-02 10:28AM EDT | 1,260.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 132.03% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 323.68% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 4.30 | 0.00 | - | - | 0 | 209.40% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 10 | 2 | 199.63% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 190.87% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 4.20 | 0.00 | - | 2 | 0 | 182.18% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 174.34% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | - | 5 | 165.75% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 157.18% |
| REGN240510P00795000 | 2024-05-01 10:37AM EDT | 795.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 10 | 152.93% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| REGN240510P00805000 | 2024-05-01 10:37AM EDT | 805.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 144.46% |
| REGN240510P00810000 | 2024-05-01 10:37AM EDT | 810.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 140.23% |
| REGN240510P00815000 | 2024-05-01 10:37AM EDT | 815.00 | 1.70 | 0.00 | 4.30 | 0.00 | - | - | 2 | 136.01% |
| REGN240510P00820000 | 2024-05-01 10:37AM EDT | 820.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | - | 2 | 131.79% |
| REGN240510P00825000 | 2024-05-06 2:45PM EDT | 825.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 127.59% |
| REGN240510P00830000 | 2024-05-06 2:45PM EDT | 830.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 123.39% |
| REGN240510P00835000 | 2024-05-01 10:37AM EDT | 835.00 | 4.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 119.19% |
| REGN240510P00840000 | 2024-05-01 10:37AM EDT | 840.00 | 4.80 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 114.99% |
| REGN240510P00845000 | 2024-05-01 10:37AM EDT | 845.00 | 5.70 | 0.00 | 4.30 | 0.00 | - | - | 3 | 110.79% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 6.50 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 106.59% |
| REGN240510P00855000 | 2024-05-01 10:37AM EDT | 855.00 | 7.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 102.39% |
| REGN240510P00860000 | 2024-05-02 12:59PM EDT | 860.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 98.19% |
| REGN240510P00865000 | 2024-05-07 10:33AM EDT | 865.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 93.99% |
| REGN240510P00870000 | 2024-05-07 3:31PM EDT | 870.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 39 | 38 | 63.82% |
| REGN240510P00875000 | 2024-05-06 10:39AM EDT | 875.00 | 2.25 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 85.55% |
| REGN240510P00880000 | 2024-05-08 11:46AM EDT | 880.00 | 0.05 | 0.00 | 0.05 | -2.25 | -97.83% | 22 | 7 | 43.75% |
| REGN240510P00885000 | 2024-05-02 3:15PM EDT | 885.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 3 | 50.49% |
| REGN240510P00890000 | 2024-05-02 3:59PM EDT | 890.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | - | 3 | 72.75% |
| REGN240510P00895000 | 2024-05-06 9:37AM EDT | 895.00 | 2.28 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 68.46% |
| REGN240510P00897500 | 2024-04-30 11:50AM EDT | 897.50 | 24.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 66.28% |
| REGN240510P00900000 | 2024-05-03 1:20PM EDT | 900.00 | 0.10 | 0.00 | 4.30 | -1.10 | -91.67% | 1 | 12 | 64.11% |
| REGN240510P00902500 | 2024-05-02 3:11PM EDT | 902.50 | 2.30 | 0.00 | 4.40 | 0.00 | - | - | 2 | 62.33% |
| REGN240510P00905000 | 2024-05-03 12:39PM EDT | 905.00 | 1.95 | 0.00 | 4.40 | 0.00 | - | 5 | 7 | 60.13% |
| REGN240510P00907500 | 2024-05-03 3:13PM EDT | 907.50 | 1.09 | 0.00 | 4.40 | 0.00 | - | 6 | 2 | 57.91% |
| REGN240510P00910000 | 2024-05-06 9:37AM EDT | 910.00 | 2.52 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 54.18% |
| REGN240510P00912500 | 2024-05-07 3:31PM EDT | 912.50 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 53.44% |
| REGN240510P00915000 | 2024-05-03 3:29PM EDT | 915.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 8 | 4 | 51.54% |
| REGN240510P00922500 | 2024-05-03 2:51PM EDT | 922.50 | 2.58 | 0.00 | 4.60 | 0.00 | - | 4 | 2 | 57.82% |
| REGN240510P00930000 | 2024-05-08 3:23PM EDT | 930.00 | 0.70 | 0.00 | 3.50 | -0.30 | -30.00% | 1 | 8 | 44.28% |
| REGN240510P00935000 | 2024-05-08 12:03PM EDT | 935.00 | 0.50 | 0.35 | 4.80 | -1.00 | -66.67% | 7 | 11 | 44.92% |
| REGN240510P00940000 | 2024-05-08 12:03PM EDT | 940.00 | 0.85 | 0.15 | 2.00 | -0.65 | -43.33% | 2 | 3 | 26.22% |
| REGN240510P00950000 | 2024-05-08 3:59PM EDT | 950.00 | 3.70 | 2.70 | 5.00 | -0.05 | -1.33% | 11 | 15 | 26.77% |
| REGN240510P00955000 | 2024-05-06 10:14AM EDT | 955.00 | 9.00 | 4.90 | 6.50 | 0.00 | - | 6 | 9 | 24.37% |
| REGN240510P00965000 | 2024-05-03 2:54PM EDT | 965.00 | 18.40 | 8.10 | 15.20 | 0.00 | - | 1 | 1 | 34.91% |
| REGN240510P00980000 | 2024-05-06 10:06AM EDT | 980.00 | 29.75 | 21.30 | 27.60 | 0.00 | - | 1 | 1 | 40.92% |
| REGN240510P00990000 | 2024-05-06 9:44AM EDT | 990.00 | 36.00 | 30.10 | 39.00 | 0.00 | - | 2 | 2 | 57.58% |
© 2024 Yahoo. Todos los derechos reservados.