Deutsche Märkte geschlossen

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
283,63-3,89 (-1,35%)
Börsenschluss: 04:00PM EST
283,50 -0,13 (-0,05%)
Nachbörse: 07:10PM EST
In the money
Anzeigen:ListeStellage
Callsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB230210C002000002023-01-06 3:06PM EST200.0092.7079.3088.600.00-55134.18%
BIIB230210C002450002023-01-27 3:12PM EST245.0047.5034.3044.000.00-1170.26%
BIIB230210C002550002023-01-23 12:04PM EST255.0034.1025.5032.700.00-1153.22%
BIIB230210C002700002023-01-27 12:44PM EST270.0024.1111.1016.800.00-1158.34%
BIIB230210C002800002023-02-03 1:57PM EST280.006.615.706.60-3.22-32.76%21431.62%
BIIB230210C002850002023-02-03 3:44PM EST285.003.002.803.30-7.08-70.24%5565827.15%
BIIB230210C002900002023-02-03 12:46PM EST290.002.450.951.80-1.18-32.51%82928.96%
BIIB230210C002925002023-02-03 3:30PM EST292.500.790.251.45-1.21-60.50%27631.10%
BIIB230210C002950002023-02-03 12:02PM EST295.000.870.101.00-0.85-49.42%33031.24%
BIIB230210C002975002023-02-03 11:24AM EST297.500.700.151.85-1.30-65.00%21544.35%
BIIB230210C003000002023-02-03 3:47PM EST300.000.400.001.20-0.35-46.67%203641.92%
BIIB230210C003025002023-02-03 3:17PM EST302.500.250.050.40-1.75-87.50%12934.13%
BIIB230210C003050002023-02-02 11:24AM EST305.000.400.051.000.00-127547.24%
BIIB230210C003100002023-02-01 3:07PM EST310.000.250.050.150.00-81136.33%
BIIB230210C003150002023-02-03 10:21AM EST315.001.860.001.85+1.21+186.15%52660.21%
BIIB230210C003200002023-02-03 10:21AM EST320.001.760.003.10+1.19+208.77%52576.42%
BIIB230210C003300002023-01-27 11:58AM EST330.000.100.000.150.00-101151.47%
BIIB230210C003450002023-01-03 9:46AM EST345.002.110.004.300.00--1117.63%
Putsfür10. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB230210P001600002023-01-09 11:13AM EST160.000.300.004.300.00--2291.75%
BIIB230210P001700002023-01-09 11:14AM EST170.000.200.000.100.00--55150.00%
BIIB230210P002050002023-01-03 3:02PM EST205.002.450.002.600.00--6162.99%
BIIB230210P002100002023-01-09 1:30PM EST210.001.350.004.300.00-27172.39%
BIIB230210P002200002023-01-10 11:00AM EST220.000.530.004.300.00--0151.22%
BIIB230210P002250002023-01-18 2:57PM EST225.000.900.003.100.00-517129.44%
BIIB230210P002300002023-01-18 2:57PM EST230.000.910.000.100.00-51766.60%
BIIB230210P002350002022-12-29 2:12PM EST235.002.300.005.100.00--1126.59%
BIIB230210P002400002023-01-09 10:22AM EST240.002.050.004.300.00--2110.33%
BIIB230210P002450002023-02-02 10:08AM EST245.000.050.002.300.00-51384.25%
BIIB230210P002500002023-02-02 3:59PM EST250.000.100.000.100.00-47346.68%
BIIB230210P002600002023-01-23 11:47AM EST260.000.550.000.800.00-1351.73%
BIIB230210P002650002023-01-23 11:47AM EST265.000.850.002.550.00-1163.77%
BIIB230210P002675002023-01-25 10:29AM EST267.500.700.151.550.00--148.02%
BIIB230210P002700002023-02-03 3:21PM EST270.000.740.152.10-0.08-9.76%101948.54%
BIIB230210P002725002023-02-03 3:21PM EST272.500.890.251.30-0.65-42.21%10335.30%
BIIB230210P002750002023-02-03 3:20PM EST275.000.930.351.80-0.47-33.57%10534.78%
BIIB230210P002800002023-02-03 3:57PM EST280.001.901.902.30-0.05-2.56%124826.69%
BIIB230210P002825002023-02-02 11:56AM EST282.502.752.503.200.00-3825.82%
BIIB230210P002850002023-02-03 2:47PM EST285.004.003.104.60+0.45+12.68%69726.66%
BIIB230210P002900002023-02-02 1:38PM EST290.005.003.709.900.00-2342.29%
BIIB230210P003050002023-01-27 11:51AM EST305.0012.0018.0024.700.00-1171.94%
BIIB230210P003150002023-01-30 9:38AM EST315.0026.5327.8035.100.00-1193.19%
BIIB230210P003200002023-01-27 3:08PM EST320.0028.5031.9041.000.00-10110.11%
BIIB230210P003400002023-01-18 12:42PM EST340.0050.3051.5061.000.00-10140.89%