Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.499,74 +1.664,91 (+3,09%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510C00195000 | 2024-04-29 3:17PM EDT | 195.00 | 21.00 | 14.50 | 23.10 | 0.00 | - | 1 | 7 | 90.50% |
| BIIB240510C00197500 | 2024-04-29 10:09AM EDT | 197.50 | 20.85 | 12.20 | 20.50 | 0.00 | - | 2 | 2 | 82.69% |
| BIIB240510C00200000 | 2024-04-29 10:09AM EDT | 200.00 | 18.37 | 10.20 | 17.90 | 0.00 | - | 3 | 10 | 74.83% |
| BIIB240510C00205000 | 2024-04-30 9:43AM EDT | 205.00 | 11.34 | 8.00 | 11.40 | 0.00 | - | 1 | 25 | 47.66% |
| BIIB240510C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.92 | 4.70 | 10.90 | -3.28 | -29.29% | 3 | 10 | 57.01% |
| BIIB240510C00210000 | 2024-04-29 3:14PM EDT | 210.00 | 9.10 | 4.90 | 9.30 | 0.00 | - | 18 | 26 | 55.90% |
| BIIB240510C00212500 | 2024-05-02 2:00PM EDT | 212.50 | 3.93 | 3.30 | 4.20 | -2.62 | -40.00% | 6 | 7 | 27.53% |
| BIIB240510C00215000 | 2024-05-02 3:36PM EDT | 215.00 | 2.55 | 2.20 | 2.80 | -2.55 | -50.00% | 3 | 20 | 26.04% |
| BIIB240510C00220000 | 2024-05-02 3:19PM EDT | 220.00 | 1.26 | 0.35 | 1.25 | -0.64 | -33.68% | 79 | 39 | 26.54% |
| BIIB240510C00225000 | 2024-05-01 3:26PM EDT | 225.00 | 1.19 | 0.25 | 1.45 | 0.00 | - | 3 | 22 | 38.89% |
| BIIB240510C00230000 | 2024-05-01 12:40PM EDT | 230.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 65 | 70 | 31.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510P00160000 | 2024-04-18 11:38AM EDT | 160.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 6 | 147.02% |
| BIIB240510P00170000 | 2024-04-19 3:13PM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 94.19% |
| BIIB240510P00175000 | 2024-04-22 12:03PM EDT | 175.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BIIB240510P00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 82.76% |
| BIIB240510P00185000 | 2024-04-04 10:39AM EDT | 185.00 | 1.00 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 72.56% |
| BIIB240510P00187500 | 2024-04-26 12:05PM EDT | 187.50 | 0.22 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 60.55% |
| BIIB240510P00190000 | 2024-04-29 9:46AM EDT | 190.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 55.79% |
| BIIB240510P00192500 | 2024-04-24 12:20PM EDT | 192.50 | 1.55 | 0.00 | 2.25 | 0.00 | - | - | 15 | 57.23% |
| BIIB240510P00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.33 | 0.00 | 4.20 | 0.00 | - | 11 | 9 | 64.60% |
| BIIB240510P00197500 | 2024-04-24 12:32PM EDT | 197.50 | 2.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 51.73% |
| BIIB240510P00200000 | 2024-04-29 9:36AM EDT | 200.00 | 0.57 | 0.00 | 0.35 | 0.00 | - | 1 | 50 | 29.64% |
| BIIB240510P00205000 | 2024-05-02 12:15PM EDT | 205.00 | 0.40 | 0.00 | 0.75 | -0.20 | -33.33% | 1 | 20 | 26.42% |
| BIIB240510P00207500 | 2024-05-02 3:38PM EDT | 207.50 | 0.90 | 0.95 | 1.15 | -0.10 | -10.00% | 10 | 13 | 25.22% |
