Italia markets close in 5 hours 53 minutes
FTSE MIB
34.573,78 -260,52 (-0,75%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,33 -0,22 (-0,29%) Bitcoin EUR
65.299,64 +138,62 (+0,21%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN260116C00450000 | 2024-05-29 10:21AM EDT | 450.00 | 554.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| REGN260116C00470000 | 2023-11-09 2:39PM EDT | 470.00 | 389.15 | 417.10 | 427.00 | 0.00 | - | - | 1 | 0.00% |
| REGN260116C00480000 | 2023-11-20 12:54PM EDT | 480.00 | 379.38 | 408.40 | 417.00 | 0.00 | - | 1 | 2 | 0.00% |
| REGN260116C00650000 | 2024-04-29 12:03PM EDT | 650.00 | 331.90 | 382.00 | 392.00 | 0.00 | - | 1 | 3 | 38.86% |
| REGN260116C00730000 | 2024-04-25 11:03AM EDT | 730.00 | 260.00 | 334.00 | 344.00 | 0.00 | - | - | 1 | 41.03% |
| REGN260116C00750000 | 2024-01-02 2:04PM EDT | 750.00 | 258.87 | 302.00 | 310.00 | 0.00 | - | - | 5 | 34.99% |
| REGN260116C00770000 | 2024-03-21 3:25PM EDT | 770.00 | 304.50 | 239.00 | 249.00 | 0.00 | - | 3 | 0 | 20.28% |
| REGN260116C00800000 | 2024-02-09 12:02PM EDT | 800.00 | 274.13 | 277.00 | 287.00 | 0.00 | - | 20 | 25 | 37.26% |
| REGN260116C00810000 | 2024-01-16 2:30PM EDT | 810.00 | 244.17 | 262.00 | 270.00 | 0.00 | - | 2 | 1 | 34.48% |
| REGN260116C00820000 | 2023-11-20 1:23PM EDT | 820.00 | 150.16 | 165.50 | 172.90 | 0.00 | - | - | 20 | 0.00% |
| REGN260116C00850000 | 2024-04-25 9:38AM EDT | 850.00 | 200.00 | 246.00 | 256.00 | 0.00 | - | 1 | 2 | 36.66% |
| REGN260116C00860000 | 2024-01-18 10:32AM EDT | 860.00 | 200.00 | 224.00 | 233.90 | 0.00 | - | 1 | 1 | 32.80% |
| REGN260116C00880000 | 2024-02-13 10:52AM EDT | 880.00 | 210.00 | 219.60 | 226.00 | 0.00 | - | 1 | 2 | 33.50% |
| REGN260116C00890000 | 2023-12-22 10:36AM EDT | 890.00 | 133.80 | 203.20 | 212.00 | 0.00 | - | 1 | 1 | 31.57% |
| REGN260116C00900000 | 2024-05-09 11:24AM EDT | 900.00 | 206.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| REGN260116C00910000 | 2024-02-12 12:32PM EDT | 910.00 | 193.20 | 211.00 | 220.00 | 0.00 | - | 1 | 2 | 35.58% |
| REGN260116C00920000 | 2024-05-16 9:52AM EDT | 920.00 | 195.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN260116C00930000 | 2024-02-08 12:31PM EDT | 930.00 | 175.60 | 194.00 | 204.00 | 0.00 | - | 1 | 6 | 34.24% |
| REGN260116C00950000 | 2024-04-19 10:38AM EDT | 950.00 | 137.03 | 182.10 | 192.00 | 0.00 | - | 2 | 5 | 33.70% |
| REGN260116C00960000 | 2024-04-08 10:40AM EDT | 960.00 | 161.00 | 165.00 | 174.00 | 0.00 | - | 1 | 43 | 30.93% |
| REGN260116C00970000 | 2024-04-01 9:38AM EDT | 970.00 | 170.00 | 125.00 | 134.00 | 0.00 | - | 1 | 4 | 23.70% |
| REGN260116C00980000 | 2024-05-13 11:36AM EDT | 980.00 | 169.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN260116C01000000 | 2024-06-06 3:10PM EDT | 1,000.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN260116C01020000 | 2024-03-28 11:08AM EDT | 1,020.00 | 145.51 | 96.00 | 104.00 | 0.00 | - | 1 | 50 | 22.20% |
| REGN260116C01040000 | 2024-05-14 11:53AM EDT | 1,040.00 | 139.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| REGN260116C01060000 | 2024-05-14 11:44AM EDT | 1,060.00 | 130.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| REGN260116C01080000 | 2024-05-21 11:20AM EDT | 1,080.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| REGN260116C01100000 | 2024-05-14 11:51AM EDT | 1,100.00 | 110.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| REGN260116C01120000 | 2024-05-24 9:38AM EDT | 1,120.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN260116C01140000 | 2024-05-21 12:28PM EDT | 1,140.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN260116C01160000 | 2024-05-21 3:34PM EDT | 1,160.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| REGN260116C01180000 | 2024-06-06 9:37AM EDT | 1,180.00 | 93.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| REGN260116C01200000 | 2024-06-05 3:47PM EDT | 1,200.00 | 86.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN260116C01220000 | 2024-04-25 1:59PM EDT | 1,220.00 | 46.00 | 67.00 | 77.00 | 0.00 | - | 1 | 1 | 29.36% |
| REGN260116C01240000 | 2024-04-19 11:35AM EDT | 1,240.00 | 44.80 | 62.00 | 72.00 | 0.00 | - | 4 | 4 | 29.28% |
| REGN260116C01260000 | 2024-01-19 4:15PM EDT | 1,260.00 | 58.00 | 58.00 | 68.00 | 0.00 | - | 1 | 4 | 29.35% |
| REGN260116C01300000 | 2024-04-09 9:30AM EDT | 1,300.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| REGN260116C01320000 | 2024-01-31 11:36AM EDT | 1,320.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| REGN260116C01360000 | 2024-01-26 4:51PM EDT | 1,360.00 | 43.66 | 47.00 | 56.00 | 0.00 | - | 27 | 14 | 30.83% |
| REGN260116C01400000 | 2024-05-06 9:30AM EDT | 1,400.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| REGN260116C01460000 | 2024-03-22 12:09PM EDT | 1,460.00 | 31.00 | 15.00 | 22.00 | 0.00 | - | 1 | 1 | 25.05% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN260116P00390000 | 2024-04-23 2:14PM EDT | 390.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| REGN260116P00400000 | 2024-01-25 10:30AM EDT | 400.00 | 4.25 | 1.85 | 10.00 | 0.00 | - | 2 | 1 | 47.15% |
| REGN260116P00420000 | 2024-04-16 1:13PM EDT | 420.00 | 5.00 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 44.50% |
| REGN260116P00430000 | 2024-04-02 3:53PM EDT | 430.00 | 5.80 | 0.05 | 10.00 | 0.00 | - | 8 | 6 | 43.83% |
| REGN260116P00440000 | 2024-01-09 10:31AM EDT | 440.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| REGN260116P00450000 | 2024-04-17 12:56PM EDT | 450.00 | 6.70 | 0.05 | 10.00 | 0.00 | - | 352 | 281 | 41.75% |
| REGN260116P00500000 | 2024-02-13 10:48AM EDT | 500.00 | 8.00 | 2.10 | 12.00 | 0.00 | - | 2 | 11 | 38.58% |
| REGN260116P00520000 | 2024-01-25 10:30AM EDT | 520.00 | 8.58 | 2.10 | 12.00 | 0.00 | - | 2 | 5 | 36.72% |
| REGN260116P00530000 | 2024-01-12 1:16PM EDT | 530.00 | 10.57 | 5.00 | 14.00 | 0.00 | - | 10 | 10 | 37.24% |
| REGN260116P00550000 | 2024-02-07 11:07AM EDT | 550.00 | 9.60 | 5.10 | 15.00 | 0.00 | - | - | 1 | 36.08% |
| REGN260116P00570000 | 2024-05-09 12:25PM EDT | 570.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN260116P00600000 | 2024-04-26 9:46AM EDT | 600.00 | 20.00 | 6.00 | 16.00 | 0.00 | - | 1 | 11 | 32.33% |
| REGN260116P00620000 | 2024-01-29 11:56AM EDT | 620.00 | 18.08 | 10.60 | 18.00 | 0.00 | - | 2 | 26 | 31.73% |
| REGN260116P00640000 | 2024-01-31 1:25PM EDT | 640.00 | 20.90 | 14.30 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| REGN260116P00650000 | 2024-02-15 2:21PM EDT | 650.00 | 21.70 | 16.00 | 25.00 | 0.00 | - | 1 | 5 | 32.47% |
| REGN260116P00660000 | 2024-01-31 1:25PM EDT | 660.00 | 23.40 | 16.60 | 25.00 | 0.00 | - | - | 4 | 31.61% |
| REGN260116P00670000 | 2024-03-28 11:56AM EDT | 670.00 | 22.97 | 26.40 | 36.00 | 0.00 | - | 5 | 6 | 35.07% |
| REGN260116P00680000 | 2024-03-01 11:02AM EDT | 680.00 | 23.10 | 21.00 | 31.00 | 0.00 | - | 7 | 10 | 32.29% |
| REGN260116P00690000 | 2024-03-06 4:51PM EDT | 690.00 | 26.58 | 25.00 | 35.00 | 0.00 | - | 6 | 13 | 32.88% |
| REGN260116P00700000 | 2024-05-21 11:35AM EDT | 700.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| REGN260116P00710000 | 2024-01-31 12:34PM EDT | 710.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| REGN260116P00720000 | 2024-03-20 10:40AM EDT | 720.00 | 27.40 | 37.00 | 46.00 | 0.00 | - | 1 | 9 | 33.87% |
| REGN260116P00730000 | 2024-03-28 11:58AM EDT | 730.00 | 32.76 | 39.00 | 48.00 | 0.00 | - | 3 | 19 | 33.57% |
| REGN260116P00740000 | 2024-02-08 4:21PM EDT | 740.00 | 38.78 | 31.00 | 41.00 | 0.00 | - | 1 | 0 | 30.47% |
| REGN260116P00750000 | 2024-02-27 4:21PM EDT | 750.00 | 34.00 | 34.00 | 43.00 | 0.00 | - | 7 | 4 | 30.21% |
| REGN260116P00760000 | 2024-02-27 4:21PM EDT | 760.00 | 36.00 | 36.00 | 45.00 | 0.00 | - | 11 | 7 | 29.93% |
| REGN260116P00770000 | 2024-02-27 4:20PM EDT | 770.00 | 37.80 | 38.00 | 47.00 | 0.00 | - | - | 5 | 29.64% |
| REGN260116P00780000 | 2024-03-07 11:20AM EDT | 780.00 | 42.90 | 43.00 | 53.00 | 0.00 | - | 1 | 16 | 30.45% |
| REGN260116P00790000 | 2024-05-22 9:51AM EDT | 790.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| REGN260116P00800000 | 2024-02-29 4:40PM EDT | 800.00 | 47.00 | 45.00 | 54.00 | 0.00 | - | 1 | 365 | 28.91% |
| REGN260116P00810000 | 2024-02-27 4:28PM EDT | 810.00 | 46.50 | 47.00 | 56.00 | 0.00 | - | 14 | 5 | 28.53% |
| REGN260116P00820000 | 2024-01-03 1:21PM EDT | 820.00 | 62.40 | 55.00 | 64.90 | 0.00 | - | 1 | 60 | 29.92% |
| REGN260116P00830000 | 2023-12-27 11:31AM EDT | 830.00 | 83.12 | 57.00 | 65.00 | 0.00 | - | 10 | 70 | 29.01% |
| REGN260116P00840000 | 2024-04-09 1:15PM EDT | 840.00 | 63.87 | 47.00 | 56.90 | 0.00 | - | 1 | 30 | 26.06% |
| REGN260116P00850000 | 2024-04-15 12:37PM EDT | 850.00 | 75.00 | 48.00 | 58.00 | 0.00 | - | 20 | 168 | 25.43% |
| REGN260116P00870000 | 2024-02-22 4:07PM EDT | 870.00 | 67.00 | 60.20 | 68.40 | 0.00 | - | 1 | 5 | 26.10% |
| REGN260116P00880000 | 2024-04-16 9:46AM EDT | 880.00 | 90.00 | 57.00 | 67.00 | 0.00 | - | 2 | 13 | 24.84% |
| REGN260116P00890000 | 2024-01-11 3:12PM EDT | 890.00 | 90.89 | 75.00 | 84.00 | 0.00 | - | - | 10 | 27.75% |
| REGN260116P00900000 | 2024-05-17 1:21PM EDT | 900.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN260116P00910000 | 2024-03-28 11:54AM EDT | 910.00 | 80.80 | 102.00 | 111.00 | 0.00 | - | 2 | 11 | 31.67% |
| REGN260116P00920000 | 2024-05-28 12:20PM EDT | 920.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| REGN260116P00930000 | 2024-03-28 11:54AM EDT | 930.00 | 88.10 | 112.00 | 121.00 | 0.00 | - | 2 | 2 | 31.68% |
| REGN260116P00940000 | 2024-04-09 2:13PM EDT | 940.00 | 101.00 | 80.40 | 89.00 | 0.00 | - | 1 | 2 | 23.88% |
| REGN260116P00950000 | 2024-06-05 9:49AM EDT | 950.00 | 74.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| REGN260116P00960000 | 2024-05-14 11:54AM EDT | 960.00 | 89.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| REGN260116P00970000 | 2024-05-14 11:53AM EDT | 970.00 | 93.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| REGN260116P00980000 | 2024-03-28 11:50AM EDT | 980.00 | 108.82 | 139.00 | 149.00 | 0.00 | - | 1 | 8 | 31.95% |
| REGN260116P01000000 | 2024-03-28 11:56AM EDT | 1,000.00 | 118.80 | 151.00 | 161.00 | 0.00 | - | 9 | 9 | 32.07% |
| REGN260116P01020000 | 2024-05-31 3:29PM EDT | 1,020.00 | 113.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN260116P01040000 | 2024-06-05 3:47PM EDT | 1,040.00 | 109.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| REGN260116P01060000 | 2024-05-22 11:21AM EDT | 1,060.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| REGN260116P01080000 | 2024-05-21 11:20AM EDT | 1,080.00 | 140.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.