Mercado fechará em 4 h 53 min
BOVESPA
127.644,85 -1.836,04 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.245,54 +164,54 (+0,29%) PETROLEO CRU
79,35 +0,36 (+0,46%) OURO
2.339,00 +16,70 (+0,72%) Bitcoin USD
61.538,52 -986,16 (-1,58%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:05AM EDT. Mercado aberto.
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510C00680000 | 2024-04-12 2:42PM EDT | 680.00 | 225.00 | 282.00 | 290.50 | 0.00 | - | 2 | 1 | 290.63% |
| REGN240510C00830000 | 2024-04-17 1:34PM EDT | 830.00 | 88.46 | 132.20 | 141.00 | 0.00 | - | - | 3 | 153.36% |
| REGN240510C00835000 | 2024-05-02 9:32AM EDT | 835.00 | 69.30 | 126.90 | 135.80 | 0.00 | - | - | 1 | 146.88% |
| REGN240510C00840000 | 2024-04-17 1:34PM EDT | 840.00 | 79.85 | 122.10 | 131.20 | 0.00 | - | - | 3 | 145.89% |
| REGN240510C00875000 | 2024-05-01 3:01PM EDT | 875.00 | 45.00 | 86.40 | 95.00 | 0.00 | - | 1 | 1 | 103.65% |
| REGN240510C00890000 | 2024-04-30 1:42PM EDT | 890.00 | 22.80 | 71.30 | 80.00 | 0.00 | - | 3 | 4 | 90.26% |
| REGN240510C00895000 | 2024-04-29 9:30AM EDT | 895.00 | 17.60 | 67.00 | 75.70 | 0.00 | - | 1 | 2 | 90.88% |
| REGN240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 24.60 | 62.00 | 70.50 | 0.00 | - | 1 | 2 | 84.83% |
| REGN240510C00905000 | 2024-05-08 1:42PM EDT | 905.00 | 49.90 | 57.00 | 64.70 | 0.00 | - | 3 | 2 | 74.51% |
| REGN240510C00907500 | 2024-05-01 3:36PM EDT | 907.50 | 23.00 | 54.40 | 62.60 | 0.00 | - | - | 1 | 75.10% |
| REGN240510C00910000 | 2024-05-07 9:40AM EDT | 910.00 | 54.00 | 51.40 | 59.80 | 0.00 | - | 1 | 4 | 70.72% |
| REGN240510C00912500 | 2024-05-02 12:55PM EDT | 912.50 | 29.00 | 49.50 | 57.50 | 0.00 | - | - | 0 | 69.80% |
| REGN240510C00915000 | 2024-05-02 9:42AM EDT | 915.00 | 14.00 | 46.40 | 55.00 | 0.00 | - | - | 0 | 67.48% |
| REGN240510C00920000 | 2024-05-07 11:24AM EDT | 920.00 | 42.00 | 42.10 | 50.60 | 0.00 | - | 3 | 5 | 66.49% |
| REGN240510C00925000 | 2024-05-02 3:55PM EDT | 925.00 | 21.00 | 36.90 | 44.20 | 0.00 | - | - | 3 | 52.95% |
| REGN240510C00930000 | 2024-05-07 11:25AM EDT | 930.00 | 32.50 | 32.10 | 39.80 | 0.00 | - | 1 | 9 | 52.09% |
| REGN240510C00935000 | 2024-05-07 1:34PM EDT | 935.00 | 29.50 | 28.30 | 36.00 | 0.00 | - | 5 | 3 | 53.64% |
| REGN240510C00940000 | 2024-05-08 9:47AM EDT | 940.00 | 26.00 | 23.00 | 31.00 | 0.00 | - | 1 | 5 | 48.35% |
| REGN240510C00945000 | 2024-05-08 12:47PM EDT | 945.00 | 17.50 | 18.10 | 25.80 | 0.00 | - | 1 | 4 | 41.99% |
| REGN240510C00950000 | 2024-05-08 12:30PM EDT | 950.00 | 13.00 | 13.10 | 20.00 | 0.00 | - | 2 | 10 | 32.83% |
| REGN240510C00955000 | 2024-05-08 10:00AM EDT | 955.00 | 13.00 | 8.10 | 15.90 | 0.00 | - | 7 | 81 | 30.92% |
| REGN240510C00960000 | 2024-05-09 10:28AM EDT | 960.00 | 7.25 | 8.10 | 10.60 | +3.25 | +81.25% | 19 | 96 | 23.41% |
| REGN240510C00965000 | 2024-05-09 10:43AM EDT | 965.00 | 5.00 | 5.30 | 7.10 | +1.50 | +42.86% | 21 | 15 | 21.61% |
| REGN240510C00970000 | 2024-05-08 12:51PM EDT | 970.00 | 2.70 | 2.80 | 4.40 | 0.00 | - | 2 | 14 | 20.51% |
| REGN240510C00975000 | 2024-05-09 9:44AM EDT | 975.00 | 1.00 | 1.00 | 2.60 | +0.20 | +25.00% | 1 | 33 | 20.25% |
| REGN240510C00980000 | 2024-05-08 1:32PM EDT | 980.00 | 0.90 | 0.50 | 1.80 | 0.00 | - | 2 | 23 | 22.02% |
| REGN240510C00985000 | 2024-05-08 10:05AM EDT | 985.00 | 1.05 | 0.00 | 1.80 | 0.00 | - | 2 | 8 | 26.78% |
| REGN240510C00990000 | 2024-05-08 3:26PM EDT | 990.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 10 | 46 | 45.18% |
| REGN240510C00995000 | 2024-05-06 2:30PM EDT | 995.00 | 1.80 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 49.81% |
| REGN240510C01000000 | 2024-05-09 10:50AM EDT | 1,000.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 3 | 33 | 26.73% |
| REGN240510C01010000 | 2024-04-25 3:21PM EDT | 1,010.00 | 1.34 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 50.12% |
| REGN240510C01020000 | 2024-04-25 2:52PM EDT | 1,020.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 57.89% |
| REGN240510C01030000 | 2024-04-22 2:54PM EDT | 1,030.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 65.31% |
| REGN240510C01040000 | 2024-04-22 2:31PM EDT | 1,040.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 72.49% |
| REGN240510C01050000 | 2024-04-15 3:47PM EDT | 1,050.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 79.42% |
| REGN240510C01070000 | 2024-04-11 3:07PM EDT | 1,070.00 | 1.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 92.72% |
| REGN240510C01080000 | 2024-04-11 3:31PM EDT | 1,080.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | - | 0 | 99.12% |
| REGN240510C01090000 | 2024-04-30 2:42PM EDT | 1,090.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 105.37% |
| REGN240510C01100000 | 2024-04-30 2:43PM EDT | 1,100.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 111.49% |
| REGN240510C01110000 | 2024-04-02 3:53PM EDT | 1,110.00 | 2.19 | 0.00 | 4.30 | 0.00 | - | - | 1 | 117.48% |
| REGN240510C01120000 | 2024-04-04 1:59PM EDT | 1,120.00 | 1.99 | 0.00 | 4.30 | 0.00 | - | 4 | 2 | 123.36% |
| REGN240510C01260000 | 2024-05-02 10:28AM EDT | 1,260.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 1 | 126.95% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN240510P00610000 | 2024-04-10 12:11PM EDT | 610.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 16 | 16 | 330.22% |
| REGN240510P00730000 | 2024-04-16 3:37PM EDT | 730.00 | 1.60 | 0.00 | 4.20 | 0.00 | - | - | 0 | 215.43% |
| REGN240510P00740000 | 2024-04-22 3:52PM EDT | 740.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 10 | 2 | 207.57% |
| REGN240510P00750000 | 2024-04-22 1:58PM EDT | 750.00 | 1.10 | 0.00 | 4.20 | 0.00 | - | 6 | 3 | 197.92% |
| REGN240510P00760000 | 2024-04-22 3:52PM EDT | 760.00 | 3.18 | 0.00 | 4.30 | 0.00 | - | 2 | 0 | 190.14% |
| REGN240510P00770000 | 2024-04-23 2:57PM EDT | 770.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 2 | 181.54% |
| REGN240510P00780000 | 2024-04-23 2:58PM EDT | 780.00 | 0.97 | 0.00 | 4.30 | 0.00 | - | - | 5 | 173.00% |
| REGN240510P00790000 | 2024-04-23 2:57PM EDT | 790.00 | 1.27 | 0.00 | 4.30 | 0.00 | - | 4 | 3 | 164.50% |
| REGN240510P00795000 | 2024-05-01 10:37AM EDT | 795.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 10 | 160.30% |
| REGN240510P00800000 | 2024-05-01 10:37AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | -1.00 | -57.14% | 7 | 4 | 86.72% |
| REGN240510P00805000 | 2024-05-09 10:17AM EDT | 805.00 | 0.55 | 0.00 | 0.55 | -0.55 | -50.00% | 3 | 4 | 108.50% |
| REGN240510P00810000 | 2024-05-09 10:18AM EDT | 810.00 | 0.55 | 0.00 | 4.30 | -0.80 | -24.62% | 3 | 4 | 147.71% |
| REGN240510P00815000 | 2024-05-09 10:14AM EDT | 815.00 | 0.70 | 0.00 | 4.30 | -1.00 | -57.14% | 2 | 2 | 143.51% |
| REGN240510P00820000 | 2024-05-09 10:21AM EDT | 820.00 | 0.65 | 0.00 | 3.10 | -1.50 | -69.77% | 3 | 2 | 130.44% |
| REGN240510P00825000 | 2024-05-09 10:13AM EDT | 825.00 | 0.60 | 0.00 | 4.30 | +0.40 | +200.00% | 2 | 3 | 135.18% |
| REGN240510P00830000 | 2024-05-09 10:16AM EDT | 830.00 | 0.75 | 0.00 | 3.90 | +0.55 | +275.00% | 2 | 3 | 128.35% |
| REGN240510P00835000 | 2024-05-09 10:12AM EDT | 835.00 | 0.65 | 0.00 | 0.65 | -3.45 | -84.15% | 2 | 2 | 91.31% |
| REGN240510P00840000 | 2024-05-09 10:12AM EDT | 840.00 | 0.65 | 0.00 | 4.30 | -4.15 | -86.46% | 2 | 3 | 122.73% |
| REGN240510P00845000 | 2024-05-09 10:12AM EDT | 845.00 | 0.50 | 0.00 | 4.30 | -5.20 | -91.23% | 2 | 3 | 118.58% |
| REGN240510P00850000 | 2024-05-01 10:43AM EDT | 850.00 | 0.85 | 0.00 | 2.15 | -5.65 | -86.92% | 2 | 3 | 99.32% |
| REGN240510P00855000 | 2024-05-09 10:12AM EDT | 855.00 | 0.60 | 0.00 | 1.95 | -7.20 | -91.72% | 2 | 2 | 93.85% |
| REGN240510P00860000 | 2024-05-09 10:20AM EDT | 860.00 | 0.80 | 0.00 | 4.30 | -0.10 | -11.11% | 2 | 4 | 106.17% |
| REGN240510P00865000 | 2024-05-09 10:13AM EDT | 865.00 | 0.55 | 0.00 | 4.30 | +0.26 | +89.66% | 2 | 3 | 102.03% |
| REGN240510P00870000 | 2024-05-09 10:17AM EDT | 870.00 | 1.00 | 0.00 | 1.00 | +0.77 | +334.78% | 3 | 38 | 73.54% |
| REGN240510P00875000 | 2024-05-06 10:39AM EDT | 875.00 | 2.25 | 0.30 | 4.30 | 0.00 | - | 1 | 2 | 95.24% |
| REGN240510P00880000 | 2024-05-09 10:23AM EDT | 880.00 | 0.60 | 0.00 | 1.30 | +0.55 | +1,100.00% | 5 | 29 | 69.87% |
| REGN240510P00885000 | 2024-05-09 10:26AM EDT | 885.00 | 0.55 | 0.00 | 1.90 | -0.45 | -45.00% | 4 | 3 | 71.31% |
| REGN240510P00890000 | 2024-05-09 10:14AM EDT | 890.00 | 0.60 | 0.00 | 4.30 | -1.05 | -63.64% | 2 | 3 | 81.20% |
| REGN240510P00895000 | 2024-05-09 9:39AM EDT | 895.00 | 2.13 | 0.00 | 4.30 | -0.15 | -6.58% | 1 | 5 | 77.00% |
| REGN240510P00897500 | 2024-04-30 11:50AM EDT | 897.50 | 24.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 74.88% |
| REGN240510P00900000 | 2024-05-08 10:55AM EDT | 900.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 72.78% |
| REGN240510P00902500 | 2024-05-02 3:11PM EDT | 902.50 | 2.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 70.65% |
| REGN240510P00905000 | 2024-05-09 9:39AM EDT | 905.00 | 2.18 | 0.00 | 4.30 | +0.23 | +13.37% | 1 | 7 | 68.53% |
| REGN240510P00907500 | 2024-05-03 3:13PM EDT | 907.50 | 1.09 | 0.00 | 4.30 | 0.00 | - | 6 | 2 | 66.38% |
| REGN240510P00910000 | 2024-05-06 9:37AM EDT | 910.00 | 2.52 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 63.01% |
| REGN240510P00912500 | 2024-05-07 3:31PM EDT | 912.50 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 62.49% |
| REGN240510P00915000 | 2024-05-03 3:29PM EDT | 915.00 | 0.45 | 0.00 | 4.40 | 0.00 | - | 8 | 4 | 60.32% |
| REGN240510P00922500 | 2024-05-03 2:51PM EDT | 922.50 | 2.58 | 0.00 | 4.50 | 0.00 | - | 4 | 2 | 54.09% |
| REGN240510P00930000 | 2024-05-08 3:23PM EDT | 930.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 54.92% |
| REGN240510P00935000 | 2024-05-08 12:03PM EDT | 935.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 7 | 14 | 56.58% |
| REGN240510P00940000 | 2024-05-09 10:14AM EDT | 940.00 | 0.75 | 0.00 | 2.30 | -0.10 | -11.76% | 2 | 5 | 38.36% |
| REGN240510P00950000 | 2024-05-08 3:59PM EDT | 950.00 | 0.55 | 0.60 | 2.25 | -3.15 | -85.14% | 2 | 15 | 28.24% |
| REGN240510P00955000 | 2024-05-06 10:14AM EDT | 955.00 | 9.00 | 1.30 | 2.00 | 0.00 | - | 6 | 9 | 21.81% |
| REGN240510P00965000 | 2024-05-03 2:54PM EDT | 965.00 | 18.40 | 3.20 | 4.90 | 0.00 | - | 1 | 1 | 20.16% |
| REGN240510P00980000 | 2024-05-06 10:06AM EDT | 980.00 | 29.75 | 11.40 | 19.00 | 0.00 | - | 1 | 1 | 38.88% |
| REGN240510P00990000 | 2024-05-06 9:44AM EDT | 990.00 | 36.00 | 22.00 | 28.50 | 0.00 | - | 2 | 0 | 48.21% |
© 2024 Yahoo. Todos os direitos reservados.