Deutsche Märkte schließen in 2 Stunden 30 Minuten

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
193,09-2,62 (-1,34%)
Börsenschluss: 04:00PM EDT
193,30 +0,21 (+0,11%)
Vorbörslich: 08:38AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB220520C001650002022-05-04 3:50PM EDT165.0045.730.000.000.00-781040.00%
BIIB220520C001700002022-05-19 3:42PM EDT170.0023.380.000.000.00-60600.00%
BIIB220520C001750002022-05-06 1:14PM EDT175.0019.800.000.000.00-11300.00%
BIIB220520C001800002022-04-13 11:41AM EDT180.0032.6018.4022.100.00-292325.05%
BIIB220520C001850002022-05-10 1:08PM EDT185.0011.800.000.000.00-510.00%
BIIB220520C001875002022-05-19 10:04AM EDT187.505.900.000.000.00-1100.00%
BIIB220520C001900002022-05-19 3:23PM EDT190.003.800.000.000.00-2190.00%
BIIB220520C001925002022-05-19 3:43PM EDT192.501.850.000.000.00-25670.00%
BIIB220520C001950002022-05-19 3:22PM EDT195.001.050.000.000.00-21866.25%
BIIB220520C001975002022-05-19 3:49PM EDT197.500.400.000.000.00-1139112.50%
BIIB220520C002000002022-05-19 3:33PM EDT200.000.170.000.000.00-6046212.50%
BIIB220520C002025002022-05-19 3:07PM EDT202.500.250.000.000.00-139225.00%
BIIB220520C002050002022-05-19 9:40AM EDT205.000.310.000.000.00-127125.00%
BIIB220520C002075002022-05-19 9:48AM EDT207.500.200.000.000.00-36325.00%
BIIB220520C002100002022-05-19 3:45PM EDT210.000.100.000.000.00-2462750.00%
BIIB220520C002125002022-05-18 3:44PM EDT212.500.050.000.000.00-125950.00%
BIIB220520C002150002022-05-19 11:16AM EDT215.000.060.000.000.00-246050.00%
BIIB220520C002175002022-05-13 10:51AM EDT217.500.300.000.000.00-108550.00%
BIIB220520C002200002022-05-19 12:02PM EDT220.000.100.000.000.00-197750.00%
BIIB220520C002225002022-05-13 12:27PM EDT222.500.200.000.000.00-1850.00%
BIIB220520C002250002022-05-19 12:32PM EDT225.000.150.000.000.00-348550.00%
BIIB220520C002275002022-05-16 10:32AM EDT227.500.100.000.000.00-32050.00%
BIIB220520C002300002022-05-19 9:38AM EDT230.000.050.000.000.00-1376350.00%
BIIB220520C002325002022-05-19 1:51PM EDT232.500.050.000.000.00-21450.00%
BIIB220520C002350002022-05-19 1:51PM EDT235.000.050.000.000.00-415650.00%
BIIB220520C002375002022-05-19 1:51PM EDT237.500.050.000.000.00-2350.00%
BIIB220520C002400002022-05-19 11:45AM EDT240.000.050.000.000.00-418050.00%
BIIB220520C002450002022-05-19 11:45AM EDT245.000.050.000.000.00-254750.00%
BIIB220520C002500002022-05-19 11:45AM EDT250.000.050.000.000.00-259650.00%
BIIB220520C002550002022-05-19 11:46AM EDT255.000.050.000.000.00-23350.00%
BIIB220520C002600002022-05-19 11:46AM EDT260.000.050.000.000.00-271050.00%
BIIB220520C002650002022-05-19 11:46AM EDT265.000.050.000.000.00-44350.00%
BIIB220520C002700002022-05-16 10:45AM EDT270.000.050.000.000.00-23450.00%
BIIB220520C002750002022-05-16 10:45AM EDT275.000.050.000.000.00-2450.00%
BIIB220520C002800002022-05-16 10:46AM EDT280.000.05-0.000.00-4850.00%
BIIB220520C002850002022-05-16 10:46AM EDT285.000.050.000.000.00-2950.00%
BIIB220520C002900002022-05-16 10:46AM EDT290.000.050.000.000.00-27100.00%
BIIB220520C002950002022-05-16 10:46AM EDT295.000.05-0.000.00-23100.00%
BIIB220520C003000002022-05-16 10:46AM EDT300.000.050.000.000.00-2950.00%
BIIB220520C003050002022-05-10 10:29AM EDT305.000.060.000.000.00-1350.00%
BIIB220520C003100002022-05-16 10:46AM EDT310.000.050.000.000.00-4750.00%
BIIB220520C003150002022-05-16 10:47AM EDT315.000.050.000.000.00-2450.00%
BIIB220520C003250002022-05-16 10:47AM EDT325.000.050.000.000.00-122250.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB220520P001300002022-03-22 1:21PM EDT130.002.150.005.100.00--1607.03%
BIIB220520P001450002022-05-02 2:45PM EDT145.000.050.000.000.00-2250.00%
BIIB220520P001500002022-05-19 11:46AM EDT150.000.050.000.000.00-2250.00%
BIIB220520P001550002022-05-02 2:45PM EDT155.002.630.000.000.00-2250.00%
BIIB220520P001600002022-05-13 9:59AM EDT160.000.230.000.000.00-50150350.00%
BIIB220520P001650002022-05-18 10:30AM EDT165.000.150.000.000.00-12650.00%
BIIB220520P001700002022-05-13 3:06PM EDT170.000.300.000.000.00-335850.00%
BIIB220520P001750002022-05-19 2:12PM EDT175.000.050.000.000.00-24650.00%
BIIB220520P001800002022-05-19 12:48PM EDT180.000.100.000.000.00-1249725.00%
BIIB220520P001850002022-05-19 3:29PM EDT185.000.200.000.000.00-1278425.00%
BIIB220520P001875002022-05-18 11:28AM EDT187.500.350.000.000.00-26412.50%
BIIB220520P001900002022-05-19 3:26PM EDT190.000.800.000.000.00-236306.25%
BIIB220520P001925002022-05-19 3:45PM EDT192.501.350.000.000.00-46911.56%
BIIB220520P001950002022-05-19 2:50PM EDT195.001.690.000.000.00-94830.00%
BIIB220520P001975002022-05-19 2:50PM EDT197.503.210.000.000.00-63220.00%
BIIB220520P002000002022-05-19 3:28PM EDT200.007.280.000.000.00-98050.00%
BIIB220520P002025002022-05-19 2:56PM EDT202.507.300.000.000.00-3310.00%
BIIB220520P002050002022-05-19 2:45PM EDT205.0010.680.000.000.00-11930.00%
BIIB220520P002075002022-05-13 10:06AM EDT207.5010.650.000.000.00-1670.00%
BIIB220520P002100002022-05-19 3:34PM EDT210.0017.250.000.000.00-29930.00%
BIIB220520P002125002022-05-19 10:19AM EDT212.5019.730.000.000.00-1740.00%
BIIB220520P002150002022-05-19 2:56PM EDT215.0019.940.000.000.00-2910.00%
BIIB220520P002175002022-05-19 10:19AM EDT217.5024.730.000.000.00-11180.00%
BIIB220520P002200002022-05-16 11:49AM EDT220.0020.750.000.000.00-2700.00%
BIIB220520P002225002022-05-03 10:31AM EDT222.5025.600.000.000.00-140.00%
BIIB220520P002250002022-05-17 3:32PM EDT225.0022.100.000.000.00-2080.00%
BIIB220520P002275002022-05-03 10:32AM EDT227.5016.600.000.000.00-190.00%
BIIB220520P002300002022-05-19 12:29PM EDT230.0036.640.000.000.00-190.00%
BIIB220520P002350002022-05-09 9:30AM EDT235.0043.750.000.000.00-100.00%
BIIB220520P002400002022-05-12 3:45PM EDT240.0047.000.000.000.00-30310.00%
BIIB220520P002450002022-04-20 10:31AM EDT245.0023.600.000.000.00--00.00%
BIIB220520P002500002022-05-05 9:50AM EDT250.0043.050.000.000.00--00.00%
BIIB220520P002600002022-05-04 2:00PM EDT260.0053.970.000.000.00-200.00%
BIIB220520P002700002022-05-06 9:51AM EDT270.0079.000.000.000.00-100.00%
BIIB220520P002800002022-04-20 11:07AM EDT280.0057.500.000.000.00--00.00%
BIIB220520P003250002022-05-05 9:45AM EDT325.00117.060.000.000.00--10.00%