Deutsche Märkte schließen in 2 Stunden 32 Minuten

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
261,69-5,76 (-2,15%)
Börsenschluss: 04:00PM EDT
261,00 -0,69 (-0,26%)
Vorbörslich: 08:48AM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB221007C001430002022-09-28 9:36AM EDT143.00130.200.000.000.00--10.00%
BIIB221007C001480002022-09-28 9:36AM EDT148.00125.200.000.000.00--20.00%
BIIB221007C001550002022-09-28 9:36AM EDT155.00118.400.000.000.00--10.00%
BIIB221007C001800002022-09-28 9:36AM EDT180.0093.400.000.000.00-1110.00%
BIIB221007C001825002022-09-28 9:36AM EDT182.5090.700.000.000.00--10.00%
BIIB221007C001850002022-09-21 2:24PM EDT185.0029.220.000.000.00--100.00%
BIIB221007C001900002022-09-08 2:51PM EDT190.0025.700.000.000.00--1560.00%
BIIB221007C001950002022-10-05 2:24PM EDT195.0068.550.000.000.00-1680.00%
BIIB221007C001975002022-09-28 12:30PM EDT197.5072.590.000.000.00-1100.00%
BIIB221007C002000002022-10-05 3:59PM EDT200.0062.120.000.000.00-1410.00%
BIIB221007C002025002022-09-28 12:30PM EDT202.5067.650.000.000.00--10.00%
BIIB221007C002050002022-09-29 2:20PM EDT205.0061.400.000.000.00-370.00%
BIIB221007C002075002022-09-30 11:39AM EDT207.5062.400.000.000.00-150.00%
BIIB221007C002100002022-10-04 9:35AM EDT210.0056.900.000.000.00-13600.00%
BIIB221007C002125002022-09-28 9:40AM EDT212.5063.500.000.000.00--10.00%
BIIB221007C002150002022-10-03 9:33AM EDT215.0051.370.000.000.00-23700.00%
BIIB221007C002175002022-10-04 12:18PM EDT217.5049.380.000.000.00-3150.00%
BIIB221007C002200002022-10-05 10:57AM EDT220.0041.300.000.000.00-1270.00%
BIIB221007C002225002022-10-04 12:18PM EDT222.5044.690.000.000.00-300.00%
BIIB221007C002250002022-10-04 12:18PM EDT225.0042.020.000.000.00-32060.00%
BIIB221007C002275002022-10-05 1:08PM EDT227.5033.640.000.000.00-340.00%
BIIB221007C002300002022-10-05 3:58PM EDT230.0031.700.000.000.00-10950.00%
BIIB221007C002350002022-10-05 11:28AM EDT235.0025.280.000.000.00-1460.00%
BIIB221007C002400002022-10-05 3:55PM EDT240.0022.000.000.000.00-63660.00%
BIIB221007C002450002022-10-03 11:55AM EDT245.0018.580.000.000.00-11940.00%
BIIB221007C002475002022-10-03 11:23AM EDT247.5018.400.000.000.00--80.00%
BIIB221007C002500002022-10-05 3:45PM EDT250.0013.700.000.000.00-203250.00%
BIIB221007C002525002022-10-05 1:24PM EDT252.509.990.000.000.00-2100.00%
BIIB221007C002550002022-10-05 12:14PM EDT255.007.120.000.000.00-7160.00%
BIIB221007C002575002022-10-05 3:12PM EDT257.507.130.000.000.00-2731290.00%
BIIB221007C002600002022-10-05 3:12PM EDT260.005.450.000.000.00-1002150.00%
BIIB221007C002625002022-10-05 3:59PM EDT262.503.300.000.000.00-82591.56%
BIIB221007C002650002022-10-05 3:03PM EDT265.002.850.000.000.00-1,2251,4083.13%
BIIB221007C002675002022-10-05 2:36PM EDT267.502.350.000.000.00-25756.25%
BIIB221007C002700002022-10-05 3:47PM EDT270.001.350.000.000.00-1171,25812.50%
BIIB221007C002725002022-10-05 1:58PM EDT272.500.750.000.000.00-286312.50%
BIIB221007C002750002022-10-05 2:36PM EDT275.000.700.000.000.00-2262812.50%
BIIB221007C002775002022-10-05 3:49PM EDT277.500.350.000.000.00-184212.50%
BIIB221007C002800002022-10-05 11:45AM EDT280.000.260.000.000.00-724725.00%
BIIB221007C002825002022-10-05 3:59PM EDT282.500.200.000.000.00-511425.00%
BIIB221007C002850002022-10-05 3:15PM EDT285.000.200.000.000.00-330825.00%
BIIB221007C002875002022-10-04 3:40PM EDT287.500.550.000.000.00-56125.00%
BIIB221007C002900002022-10-05 2:35PM EDT290.000.150.000.000.00-9725225.00%
BIIB221007C002925002022-10-04 11:17AM EDT292.500.450.000.000.00-113025.00%
BIIB221007C002950002022-10-05 3:19PM EDT295.000.070.000.000.00-1444725.00%
BIIB221007C002975002022-10-04 11:06AM EDT297.500.200.000.000.00-131550.00%
BIIB221007C003000002022-10-05 2:04PM EDT300.000.050.000.000.00-241,59750.00%
BIIB221007C003050002022-10-03 2:37PM EDT305.000.100.000.000.00-101450.00%
BIIB221007C003100002022-10-03 12:26PM EDT310.000.100.000.000.00-61050.00%
BIIB221007C003150002022-10-04 9:58AM EDT315.000.050.000.000.00-101250.00%
BIIB221007C003200002022-09-30 1:33PM EDT320.000.100.000.000.00-194050.00%
BIIB221007C003250002022-09-30 2:00PM EDT325.000.350.000.000.00-3350.00%
BIIB221007C003300002022-10-04 9:59AM EDT330.000.100.000.000.00--250.00%
BIIB221007C003500002022-09-30 3:35PM EDT350.000.100.000.000.00-212550.00%
BIIB221007C004000002022-10-04 9:41AM EDT400.000.040.000.000.00-53050.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB221007P001200002022-09-28 10:02AM EDT120.000.050.000.000.00--1150.00%
BIIB221007P001250002022-09-30 9:30AM EDT125.000.050.000.000.00-1850.00%
BIIB221007P001300002022-09-29 10:10AM EDT130.000.070.000.000.00--15650.00%
BIIB221007P001380002022-09-29 9:36AM EDT138.000.050.000.000.00--150.00%
BIIB221007P001400002022-09-30 9:43AM EDT140.000.050.000.000.00-21250.00%
BIIB221007P001450002022-09-26 10:14AM EDT145.000.600.000.000.00--150.00%
BIIB221007P001490002022-09-26 12:46PM EDT149.000.900.000.000.00--350.00%
BIIB221007P001500002022-09-30 3:48PM EDT150.000.050.000.000.00-20027050.00%
BIIB221007P001550002022-09-28 9:43AM EDT155.000.050.000.000.00-21650.00%
BIIB221007P001600002022-09-30 9:46AM EDT160.000.050.000.000.00-22950.00%
BIIB221007P001650002022-10-03 10:56AM EDT165.000.170.000.000.00-11250.00%
BIIB221007P001700002022-10-03 10:56AM EDT170.000.070.000.000.00-15750.00%
BIIB221007P001750002022-10-03 9:43AM EDT175.000.050.000.000.00-12850.00%
BIIB221007P001775002022-09-27 9:57AM EDT177.507.580.000.000.00--150.00%
BIIB221007P001800002022-10-03 9:52AM EDT180.000.050.000.000.00-326350.00%
BIIB221007P001825002022-09-28 11:26AM EDT182.500.140.000.000.00-2250.00%
BIIB221007P001850002022-10-03 1:55PM EDT185.000.050.000.000.00-46750.00%
BIIB221007P001900002022-10-03 11:55AM EDT190.000.090.000.000.00-111150.00%
BIIB221007P001925002022-09-28 2:15PM EDT192.500.160.000.000.00-1250.00%
BIIB221007P001950002022-10-04 9:45AM EDT195.000.050.000.000.00-55350.00%
BIIB221007P001975002022-10-03 9:35AM EDT197.500.100.000.000.00-110250.00%
BIIB221007P002000002022-10-05 3:26PM EDT200.000.030.000.000.00-11089250.00%
BIIB221007P002025002022-09-29 9:33AM EDT202.500.740.000.000.00--250.00%
BIIB221007P002050002022-10-05 11:29AM EDT205.000.050.000.000.00-11950.00%
BIIB221007P002075002022-09-28 1:31PM EDT207.500.200.000.000.00--150.00%
BIIB221007P002100002022-10-03 10:56AM EDT210.001.240.000.000.00-14950.00%
BIIB221007P002125002022-09-30 3:46PM EDT212.500.100.000.000.00-1150.00%
BIIB221007P002150002022-10-05 2:56PM EDT215.000.050.000.000.00-24850.00%
BIIB221007P002175002022-09-30 3:29PM EDT217.500.500.000.000.00-434250.00%
BIIB221007P002200002022-10-05 11:24AM EDT220.000.100.000.000.00-1011250.00%
BIIB221007P002225002022-10-04 9:40AM EDT222.500.300.000.000.00-13550.00%
BIIB221007P002250002022-10-05 3:55PM EDT225.000.050.000.000.00-47050.00%
BIIB221007P002275002022-09-30 1:26PM EDT227.500.230.000.000.00-2850.00%
BIIB221007P002300002022-10-05 11:24AM EDT230.000.100.000.000.00-1137050.00%
BIIB221007P002350002022-10-05 12:35PM EDT235.000.150.000.000.00-1810625.00%
BIIB221007P002400002022-10-05 1:37PM EDT240.000.230.000.000.00-2726525.00%
BIIB221007P002450002022-10-05 1:54PM EDT245.000.350.000.000.00-922525.00%
BIIB221007P002475002022-10-05 1:50PM EDT247.500.510.000.000.00-53412.50%
BIIB221007P002500002022-10-05 3:50PM EDT250.000.450.000.000.00-19291612.50%
BIIB221007P002525002022-10-05 3:00PM EDT252.500.650.000.000.00-277612.50%
BIIB221007P002550002022-10-05 3:46PM EDT255.001.050.000.000.00-1051476.25%
BIIB221007P002575002022-10-05 3:50PM EDT257.501.650.000.000.00-1761606.25%
BIIB221007P002600002022-10-05 3:58PM EDT260.002.700.000.000.00-2443383.13%
BIIB221007P002625002022-10-05 3:58PM EDT262.503.800.000.000.00-87690.00%
BIIB221007P002650002022-10-05 3:49PM EDT265.004.500.000.000.00-1781520.00%
BIIB221007P002675002022-10-05 3:50PM EDT267.506.200.000.000.00-1074070.00%
BIIB221007P002700002022-10-05 11:53AM EDT270.0011.500.000.000.00-262230.00%
BIIB221007P002725002022-10-03 9:37AM EDT272.5010.000.000.000.00-1140.00%
BIIB221007P002750002022-10-05 3:59PM EDT275.009.000.000.000.00-13400.00%
BIIB221007P002775002022-10-04 11:17AM EDT277.5010.800.000.000.00-250.00%
BIIB221007P002800002022-10-05 1:40PM EDT280.0018.650.000.000.00-360.00%
BIIB221007P002825002022-09-30 2:24PM EDT282.5015.470.000.000.00-110.00%
BIIB221007P002850002022-10-03 3:56PM EDT285.0021.500.000.000.00-130.00%
BIIB221007P002900002022-09-28 2:20PM EDT290.0020.000.000.000.00--50.00%
BIIB221007P002925002022-10-04 11:31AM EDT292.5023.800.000.000.00--00.00%
BIIB221007P002950002022-09-29 9:31AM EDT295.0028.900.000.000.00--10.00%
BIIB221007P003000002022-09-30 3:40PM EDT300.0029.100.000.000.00-200.00%