Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.375,35 -499,97 (-2,29%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230210C00200000 | 2023-01-06 3:06PM EST | 200.00 | 92.70 | 79.30 | 88.60 | 0.00 | - | 5 | 5 | 134.18% |
| BIIB230210C00245000 | 2023-01-27 3:12PM EST | 245.00 | 47.50 | 34.30 | 44.00 | 0.00 | - | 1 | 1 | 70.26% |
| BIIB230210C00255000 | 2023-01-23 12:04PM EST | 255.00 | 34.10 | 25.50 | 32.70 | 0.00 | - | 1 | 1 | 53.22% |
| BIIB230210C00270000 | 2023-01-27 12:44PM EST | 270.00 | 24.11 | 11.10 | 16.80 | 0.00 | - | 1 | 1 | 58.34% |
| BIIB230210C00280000 | 2023-02-03 1:57PM EST | 280.00 | 6.61 | 5.70 | 6.60 | -3.22 | -32.76% | 2 | 14 | 31.62% |
| BIIB230210C00285000 | 2023-02-03 3:44PM EST | 285.00 | 3.00 | 2.80 | 3.30 | -7.08 | -70.24% | 556 | 58 | 27.15% |
| BIIB230210C00290000 | 2023-02-03 12:46PM EST | 290.00 | 2.45 | 0.95 | 1.80 | -1.18 | -32.51% | 8 | 29 | 28.96% |
| BIIB230210C00292500 | 2023-02-03 3:30PM EST | 292.50 | 0.79 | 0.25 | 1.45 | -1.21 | -60.50% | 27 | 6 | 31.10% |
| BIIB230210C00295000 | 2023-02-03 12:02PM EST | 295.00 | 0.87 | 0.10 | 1.00 | -0.85 | -49.42% | 3 | 30 | 31.24% |
| BIIB230210C00297500 | 2023-02-03 11:24AM EST | 297.50 | 0.70 | 0.15 | 1.85 | -1.30 | -65.00% | 2 | 15 | 44.35% |
| BIIB230210C00300000 | 2023-02-03 3:47PM EST | 300.00 | 0.40 | 0.00 | 1.20 | -0.35 | -46.67% | 20 | 36 | 41.92% |
| BIIB230210C00302500 | 2023-02-03 3:17PM EST | 302.50 | 0.25 | 0.05 | 0.40 | -1.75 | -87.50% | 12 | 9 | 34.13% |
| BIIB230210C00305000 | 2023-02-02 11:24AM EST | 305.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 275 | 47.24% |
| BIIB230210C00310000 | 2023-02-01 3:07PM EST | 310.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 8 | 11 | 36.33% |
| BIIB230210C00315000 | 2023-02-03 10:21AM EST | 315.00 | 1.86 | 0.00 | 1.85 | +1.21 | +186.15% | 5 | 26 | 60.21% |
| BIIB230210C00320000 | 2023-02-03 10:21AM EST | 320.00 | 1.76 | 0.00 | 3.10 | +1.19 | +208.77% | 5 | 25 | 76.42% |
| BIIB230210C00330000 | 2023-01-27 11:58AM EST | 330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 51.47% |
| BIIB230210C00345000 | 2023-01-03 9:46AM EST | 345.00 | 2.11 | 0.00 | 4.30 | 0.00 | - | - | 1 | 117.63% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230210P00160000 | 2023-01-09 11:13AM EST | 160.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 291.75% |
| BIIB230210P00170000 | 2023-01-09 11:14AM EST | 170.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 55 | 150.00% |
| BIIB230210P00205000 | 2023-01-03 3:02PM EST | 205.00 | 2.45 | 0.00 | 2.60 | 0.00 | - | - | 6 | 162.99% |
| BIIB230210P00210000 | 2023-01-09 1:30PM EST | 210.00 | 1.35 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 172.39% |
| BIIB230210P00220000 | 2023-01-10 11:00AM EST | 220.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | - | 0 | 151.22% |
| BIIB230210P00225000 | 2023-01-18 2:57PM EST | 225.00 | 0.90 | 0.00 | 3.10 | 0.00 | - | 5 | 17 | 129.44% |
| BIIB230210P00230000 | 2023-01-18 2:57PM EST | 230.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 66.60% |
| BIIB230210P00235000 | 2022-12-29 2:12PM EST | 235.00 | 2.30 | 0.00 | 5.10 | 0.00 | - | - | 1 | 126.59% |
| BIIB230210P00240000 | 2023-01-09 10:22AM EST | 240.00 | 2.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 110.33% |
| BIIB230210P00245000 | 2023-02-02 10:08AM EST | 245.00 | 0.05 | 0.00 | 2.30 | 0.00 | - | 5 | 13 | 84.25% |
| BIIB230210P00250000 | 2023-02-02 3:59PM EST | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 73 | 46.68% |
| BIIB230210P00260000 | 2023-01-23 11:47AM EST | 260.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 51.73% |
| BIIB230210P00265000 | 2023-01-23 11:47AM EST | 265.00 | 0.85 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 63.77% |
| BIIB230210P00267500 | 2023-01-25 10:29AM EST | 267.50 | 0.70 | 0.15 | 1.55 | 0.00 | - | - | 1 | 48.02% |
| BIIB230210P00270000 | 2023-02-03 3:21PM EST | 270.00 | 0.74 | 0.15 | 2.10 | -0.08 | -9.76% | 10 | 19 | 48.54% |
| BIIB230210P00272500 | 2023-02-03 3:21PM EST | 272.50 | 0.89 | 0.25 | 1.30 | -0.65 | -42.21% | 10 | 3 | 35.30% |
| BIIB230210P00275000 | 2023-02-03 3:20PM EST | 275.00 | 0.93 | 0.35 | 1.80 | -0.47 | -33.57% | 10 | 5 | 34.78% |
| BIIB230210P00280000 | 2023-02-03 3:57PM EST | 280.00 | 1.90 | 1.90 | 2.30 | -0.05 | -2.56% | 12 | 48 | 26.69% |
| BIIB230210P00282500 | 2023-02-02 11:56AM EST | 282.50 | 2.75 | 2.50 | 3.20 | 0.00 | - | 3 | 8 | 25.82% |
| BIIB230210P00285000 | 2023-02-03 2:47PM EST | 285.00 | 4.00 | 3.10 | 4.60 | +0.45 | +12.68% | 6 | 97 | 26.66% |
| BIIB230210P00290000 | 2023-02-02 1:38PM EST | 290.00 | 5.00 | 3.70 | 9.90 | 0.00 | - | 2 | 3 | 42.29% |
| BIIB230210P00305000 | 2023-01-27 11:51AM EST | 305.00 | 12.00 | 18.00 | 24.70 | 0.00 | - | 1 | 1 | 71.94% |
| BIIB230210P00315000 | 2023-01-30 9:38AM EST | 315.00 | 26.53 | 27.80 | 35.10 | 0.00 | - | 1 | 1 | 93.19% |
| BIIB230210P00320000 | 2023-01-27 3:08PM EST | 320.00 | 28.50 | 31.90 | 41.00 | 0.00 | - | 1 | 0 | 110.11% |
| BIIB230210P00340000 | 2023-01-18 12:42PM EST | 340.00 | 50.30 | 51.50 | 61.00 | 0.00 | - | 1 | 0 | 140.89% |
