Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
76,74 -0,25 (-0,32%) OURO
2.345,60 -0,20 (-0,01%) Bitcoin USD
67.701,07 -45,55 (-0,07%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN250620C00660000 | 2024-03-01 11:11AM EDT | 660.00 | 367.87 | 354.00 | 364.00 | 0.00 | - | 5 | 5 | 46.89% |
| REGN250620C00720000 | 2024-03-18 12:49PM EDT | 720.00 | 313.80 | 251.00 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| REGN250620C00850000 | 2024-02-05 12:41PM EDT | 850.00 | 201.90 | 218.00 | 222.00 | 0.00 | - | - | 1 | 39.88% |
| REGN250620C00900000 | 2024-02-02 3:15PM EDT | 900.00 | 171.85 | 195.00 | 204.00 | 0.00 | - | 2 | 2 | 42.18% |
| REGN250620C00930000 | 2024-04-22 9:51AM EDT | 930.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| REGN250620C00940000 | 2024-01-12 10:34AM EDT | 940.00 | 139.37 | 150.00 | 160.00 | 0.00 | - | - | 2 | 35.62% |
| REGN250620C00950000 | 2024-05-28 3:17PM EDT | 950.00 | 136.40 | 139.00 | 148.00 | 0.00 | - | 1 | 3 | 33.72% |
| REGN250620C00960000 | 2024-04-29 1:52PM EDT | 960.00 | 97.40 | 124.00 | 134.00 | 0.00 | - | 1 | 1 | 31.32% |
| REGN250620C00970000 | 2024-05-09 9:49AM EDT | 970.00 | 128.00 | 127.00 | 137.00 | 0.00 | - | 1 | 16 | 33.24% |
| REGN250620C00980000 | 2024-03-26 1:15PM EDT | 980.00 | 132.40 | 84.20 | 93.00 | 0.00 | - | 1 | 1 | 23.24% |
| REGN250620C01000000 | 2024-05-30 3:02PM EDT | 1,000.00 | 107.88 | 110.00 | 120.00 | +17.78 | +19.73% | 2 | 45 | 32.19% |
| REGN250620C01020000 | 2024-05-20 1:12PM EDT | 1,020.00 | 110.00 | 100.00 | 109.00 | 0.00 | - | 1 | 16 | 31.43% |
| REGN250620C01040000 | 2024-05-29 2:18PM EDT | 1,040.00 | 85.00 | 90.00 | 99.00 | 0.00 | - | 30 | 48 | 30.82% |
| REGN250620C01060000 | 2024-05-29 2:13PM EDT | 1,060.00 | 83.50 | 82.00 | 91.00 | +5.30 | +6.78% | 1 | 60 | 30.58% |
| REGN250620C01080000 | 2024-05-20 2:45PM EDT | 1,080.00 | 82.30 | 73.00 | 83.00 | 0.00 | - | 9 | 18 | 30.24% |
| REGN250620C01100000 | 2024-05-02 10:41AM EDT | 1,100.00 | 52.10 | 66.00 | 75.00 | 0.00 | - | 1 | 29 | 29.77% |
| REGN250620C01120000 | 2024-05-14 2:08PM EDT | 1,120.00 | 70.00 | 59.10 | 68.00 | 0.00 | - | 1 | 70 | 29.45% |
| REGN250620C01140000 | 2024-05-21 12:30PM EDT | 1,140.00 | 65.40 | 52.20 | 62.00 | 0.00 | - | 1 | 13 | 29.27% |
| REGN250620C01160000 | 2024-05-23 12:54PM EDT | 1,160.00 | 57.50 | 47.00 | 56.00 | 0.00 | - | 15 | 40 | 28.99% |
| REGN250620C01180000 | 2024-05-16 3:55PM EDT | 1,180.00 | 47.00 | 41.20 | 51.00 | 0.00 | - | 10 | 23 | 28.87% |
| REGN250620C01200000 | 2024-05-15 1:22PM EDT | 1,200.00 | 45.38 | 36.10 | 46.00 | 0.00 | - | 4 | 84 | 28.64% |
| REGN250620C01220000 | 2024-05-16 2:17PM EDT | 1,220.00 | 37.50 | 32.00 | 41.00 | 0.00 | - | 7 | 10 | 28.30% |
| REGN250620C01240000 | 2024-05-15 10:47AM EDT | 1,240.00 | 35.90 | 27.00 | 37.00 | 0.00 | - | 1 | 8 | 28.16% |
| REGN250620C01260000 | 2024-05-14 2:02PM EDT | 1,260.00 | 32.80 | 24.00 | 33.00 | 0.00 | - | 1 | 29 | 27.91% |
| REGN250620C01280000 | 2024-05-14 3:33PM EDT | 1,280.00 | 32.30 | 20.00 | 30.00 | 0.00 | - | 1 | 19 | 27.89% |
| REGN250620C01300000 | 2024-05-14 3:33PM EDT | 1,300.00 | 28.90 | 17.00 | 27.00 | 0.00 | - | 1 | 4 | 27.78% |
| REGN250620C01320000 | 2024-03-07 11:44AM EDT | 1,320.00 | 33.00 | 20.00 | 29.00 | 0.00 | - | 1 | 0 | 29.41% |
| REGN250620C01340000 | 2024-03-26 2:17PM EDT | 1,340.00 | 27.30 | 10.80 | 14.90 | 0.00 | - | 10 | 10 | 24.64% |
| REGN250620C01400000 | 2024-05-15 10:43AM EDT | 1,400.00 | 14.00 | 6.00 | 16.00 | 0.00 | - | - | 1 | 27.47% |
| REGN250620C01420000 | 2024-05-15 10:43AM EDT | 1,420.00 | 12.30 | 5.00 | 15.00 | 0.00 | - | - | 1 | 27.73% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| REGN250620P00440000 | 2024-04-11 10:49AM EDT | 440.00 | 2.95 | 0.00 | 9.60 | 0.00 | - | 1 | 13 | 51.63% |
| REGN250620P00450000 | 2024-05-22 3:47PM EDT | 450.00 | 1.75 | 0.00 | 8.30 | 0.00 | - | 5 | 4 | 48.76% |
| REGN250620P00470000 | 2024-05-31 2:57PM EDT | 470.00 | 1.75 | 0.00 | 1.95 | -0.10 | -5.41% | 1 | 2 | 35.49% |
| REGN250620P00480000 | 2024-05-31 3:12PM EDT | 480.00 | 1.80 | 0.00 | 2.05 | +1.80 | - | 1 | 0 | 34.85% |
| REGN250620P00490000 | 2024-05-31 3:13PM EDT | 490.00 | 2.10 | 0.00 | 2.20 | -0.35 | -14.29% | 1 | 14 | 34.32% |
| REGN250620P00500000 | 2024-05-30 2:59PM EDT | 500.00 | 1.90 | 1.85 | 2.50 | +0.10 | +5.56% | 2 | 10 | 34.13% |
| REGN250620P00530000 | 2024-01-08 2:57PM EDT | 530.00 | 10.30 | 1.00 | 11.00 | 0.00 | - | - | 9 | 42.49% |
| REGN250620P00540000 | 2024-01-08 2:58PM EDT | 540.00 | 11.10 | 2.00 | 12.00 | 0.00 | - | - | 9 | 42.32% |
| REGN250620P00550000 | 2024-01-08 2:21PM EDT | 550.00 | 12.00 | 3.00 | 12.00 | 0.00 | - | - | 7 | 41.23% |
| REGN250620P00560000 | 2024-01-08 2:21PM EDT | 560.00 | 12.90 | 3.00 | 13.00 | 0.00 | - | - | 8 | 41.00% |
| REGN250620P00570000 | 2024-01-08 3:18PM EDT | 570.00 | 13.60 | 4.10 | 13.00 | 0.00 | - | - | 9 | 39.94% |
| REGN250620P00580000 | 2024-01-08 3:53PM EDT | 580.00 | 14.30 | 5.20 | 15.00 | 0.00 | - | - | 9 | 40.42% |
| REGN250620P00590000 | 2024-01-08 1:51PM EDT | 590.00 | 15.90 | 6.10 | 14.30 | 0.00 | - | - | 7 | 38.84% |
| REGN250620P00600000 | 2024-01-08 1:18PM EDT | 600.00 | 17.20 | 6.90 | 16.00 | 0.00 | - | - | 4 | 39.01% |
| REGN250620P00610000 | 2024-01-31 4:03PM EDT | 610.00 | 12.00 | 5.50 | 14.00 | 0.00 | - | 1 | 8 | 36.58% |
| REGN250620P00620000 | 2024-01-08 1:55PM EDT | 620.00 | 19.20 | 8.30 | 18.00 | 0.00 | - | - | 7 | 38.24% |
| REGN250620P00630000 | 2024-01-08 1:24PM EDT | 630.00 | 21.00 | 9.10 | 19.00 | 0.00 | - | - | 3 | 37.82% |
| REGN250620P00670000 | 2024-02-09 4:39PM EDT | 670.00 | 20.00 | 13.20 | 22.00 | 0.00 | - | - | 4 | 35.38% |
| REGN250620P00680000 | 2024-02-14 2:26PM EDT | 680.00 | 20.84 | 13.80 | 19.40 | 0.00 | - | 4 | 13 | 32.98% |
| REGN250620P00690000 | 2024-04-19 11:58AM EDT | 690.00 | 24.80 | 6.00 | 16.00 | 0.00 | - | 1 | 25 | 30.11% |
| REGN250620P00700000 | 2024-05-28 3:50PM EDT | 700.00 | 12.00 | 6.00 | 16.00 | 0.00 | - | 1 | 46 | 29.18% |
| REGN250620P00710000 | 2024-03-12 1:09PM EDT | 710.00 | 23.00 | 20.00 | 27.60 | 0.00 | - | 15 | 17 | 34.02% |
| REGN250620P00720000 | 2024-02-14 2:22PM EDT | 720.00 | 27.40 | 19.00 | 29.00 | 0.00 | - | 21 | 25 | 33.62% |
| REGN250620P00730000 | 2024-05-14 1:13PM EDT | 730.00 | 16.00 | 9.00 | 19.00 | 0.00 | - | 1 | 7 | 27.98% |
| REGN250620P00740000 | 2024-05-24 10:29AM EDT | 740.00 | 13.97 | 10.00 | 20.00 | 0.00 | - | 1 | 3 | 27.53% |
| REGN250620P00750000 | 2024-05-14 2:03PM EDT | 750.00 | 19.30 | 12.00 | 22.00 | 0.00 | - | 1 | 42 | 27.52% |
| REGN250620P00760000 | 2024-05-14 1:13PM EDT | 760.00 | 20.00 | 13.50 | 23.00 | 0.00 | - | 1 | 7 | 27.02% |
| REGN250620P00770000 | 2024-05-15 1:01PM EDT | 770.00 | 22.80 | 14.00 | 24.00 | 0.00 | - | 1 | 8 | 26.50% |
| REGN250620P00780000 | 2024-05-14 2:02PM EDT | 780.00 | 24.30 | 16.00 | 26.00 | 0.00 | - | 1 | 4 | 26.36% |
| REGN250620P00790000 | 2024-05-15 1:18PM EDT | 790.00 | 26.00 | 17.00 | 27.00 | 0.00 | - | 5 | 110 | 25.80% |
| REGN250620P00800000 | 2024-05-14 2:02PM EDT | 800.00 | 27.90 | 19.00 | 29.00 | 0.00 | - | 1 | 23 | 25.59% |
| REGN250620P00810000 | 2024-05-14 2:01PM EDT | 810.00 | 29.80 | 21.00 | 31.00 | 0.00 | - | 1 | 19 | 25.35% |
| REGN250620P00820000 | 2024-05-14 2:49PM EDT | 820.00 | 31.10 | 23.00 | 33.00 | 0.00 | - | 21 | 24 | 25.07% |
| REGN250620P00830000 | 2024-05-15 1:01PM EDT | 830.00 | 34.40 | 25.00 | 35.00 | 0.00 | - | 1 | 23 | 24.75% |
| REGN250620P00840000 | 2024-05-15 1:17PM EDT | 840.00 | 36.10 | 27.00 | 37.00 | 0.00 | - | 7 | 95 | 24.40% |
| REGN250620P00850000 | 2024-05-14 2:02PM EDT | 850.00 | 38.40 | 29.00 | 39.00 | 0.00 | - | 1 | 43 | 24.02% |
| REGN250620P00860000 | 2024-05-14 2:02PM EDT | 860.00 | 40.90 | 32.00 | 41.00 | 0.00 | - | 1 | 16 | 23.61% |
| REGN250620P00870000 | 2024-05-14 2:02PM EDT | 870.00 | 43.40 | 34.00 | 44.00 | 0.00 | - | 1 | 26 | 23.47% |
| REGN250620P00880000 | 2024-05-16 11:05AM EDT | 880.00 | 46.00 | 37.00 | 46.00 | 0.00 | - | 35 | 48 | 22.99% |
| REGN250620P00890000 | 2024-05-15 12:13PM EDT | 890.00 | 50.90 | 39.00 | 49.00 | 0.00 | - | 1 | 5 | 22.77% |
| REGN250620P00900000 | 2024-05-29 2:18PM EDT | 900.00 | 56.00 | 43.20 | 52.00 | 0.00 | - | 30 | 31 | 22.52% |
| REGN250620P00910000 | 2024-05-31 3:24PM EDT | 910.00 | 53.20 | 45.00 | 55.00 | -1.60 | -2.92% | 25 | 19 | 22.22% |
| REGN250620P00920000 | 2024-05-14 3:07PM EDT | 920.00 | 55.90 | 48.00 | 58.00 | 0.00 | - | 1 | 10 | 21.88% |
| REGN250620P00930000 | 2024-05-23 12:52PM EDT | 930.00 | 56.30 | 52.00 | 61.00 | 0.00 | - | 10 | 36 | 21.50% |
| REGN250620P00940000 | 2024-05-13 11:20AM EDT | 940.00 | 65.60 | 55.70 | 65.00 | 0.00 | - | 2 | 66 | 21.35% |
| REGN250620P00950000 | 2024-05-29 2:13PM EDT | 950.00 | 70.67 | 58.00 | 68.00 | 0.00 | - | 3 | 4 | 20.90% |
| REGN250620P00960000 | 2024-02-27 11:41AM EDT | 960.00 | 82.40 | 84.00 | 90.30 | 0.00 | - | - | 9 | 25.32% |
| REGN250620P00970000 | 2024-05-13 11:22AM EDT | 970.00 | 77.60 | 66.00 | 76.00 | 0.00 | - | 8 | 19 | 20.37% |
| REGN250620P00980000 | 2024-05-13 11:22AM EDT | 980.00 | 81.80 | 71.00 | 80.00 | 0.00 | - | 6 | 15 | 20.04% |
| REGN250620P01000000 | 2024-05-15 3:35PM EDT | 1,000.00 | 90.30 | 79.00 | 89.00 | 0.00 | - | 1 | 79 | 19.49% |
| REGN250620P01020000 | 2024-05-20 2:45PM EDT | 1,020.00 | 96.65 | 89.00 | 99.00 | 0.00 | - | 9 | 19 | 19.00% |
| REGN250620P01160000 | 2024-01-11 4:47PM EDT | 1,160.00 | 250.30 | 212.00 | 222.00 | 0.00 | - | - | 1 | 25.16% |
© 2024 Yahoo. Todos os direitos reservados.