Deutsche Märkte geschlossen

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
264,80-5,41 (-2,00%)
Börsenschluss: 4:00PM EDT
264,40 -0,40 (-0,15%)
Nachbörse: 07:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB211029C002300002021-10-14 12:18PM EDT230.0057.0031.3039.200.00-27067.09%
BIIB211029C002500002021-10-21 2:33PM EDT250.0020.8511.6018.800.00-1173.32%
BIIB211029C002550002021-10-21 9:40AM EDT255.0014.809.0012.200.00-42245.79%
BIIB211029C002600002021-10-22 3:56PM EDT260.006.906.508.20-1.70-19.77%1321840.75%
BIIB211029C002650002021-10-22 3:43PM EDT265.004.003.404.30-3.80-48.72%532232.47%
BIIB211029C002700002021-10-22 3:48PM EDT270.002.291.952.40-2.91-55.96%10516533.15%
BIIB211029C002750002021-10-22 3:44PM EDT275.001.301.001.35-2.11-61.88%128935.00%
BIIB211029C002800002021-10-22 3:33PM EDT280.000.700.500.85-1.12-61.54%4921038.26%
BIIB211029C002850002021-10-22 3:26PM EDT285.000.440.350.60-0.66-60.00%813842.26%
BIIB211029C002875002021-10-22 11:27AM EDT287.500.450.200.75-0.30-40.00%410048.61%
BIIB211029C002900002021-10-22 3:40PM EDT290.000.350.300.40-0.40-53.33%64345.17%
BIIB211029C002925002021-10-20 12:20PM EDT292.500.630.050.400.00-21248.44%
BIIB211029C002950002021-10-21 1:03PM EDT295.000.500.100.550.00-205955.27%
BIIB211029C003000002021-10-22 2:54PM EDT300.000.330.150.20-0.05-13.16%1316551.07%
BIIB211029C003050002021-10-21 3:21PM EDT305.000.300.100.300.00-114356.54%
BIIB211029C003100002021-10-20 3:45PM EDT310.000.350.100.300.00-55361.91%
BIIB211029C003150002021-10-22 11:01AM EDT315.000.100.100.20-1.81-94.76%11364.26%
BIIB211029C003200002021-10-18 12:45PM EDT320.001.250.050.400.00-13573.44%
BIIB211029C003250002021-10-07 1:53PM EDT325.002.030.001.000.00-113289.55%
BIIB211029C003300002021-10-11 12:46PM EDT330.000.970.004.300.00-27130.13%
BIIB211029C003350002021-10-11 12:46PM EDT335.000.800.004.300.00-17136.43%
BIIB211029C003400002021-10-15 3:57PM EDT340.001.240.004.300.00-18142.53%
BIIB211029C003450002021-10-12 10:00AM EDT345.000.050.004.300.00-14148.46%
BIIB211029C003500002021-10-19 1:43PM EDT350.000.050.004.300.00-37154.25%
BIIB211029C003550002021-10-19 1:45PM EDT355.000.050.004.300.00-47159.91%
BIIB211029C003600002021-09-20 12:13AM EDT360.004.540.004.300.00---165.43%
BIIB211029C003650002021-09-20 12:13AM EDT365.002.530.004.300.00--2170.85%
BIIB211029C003750002021-09-10 2:44PM EDT375.002.890.003.500.00-20173.19%
BIIB211029C003800002021-10-19 11:36AM EDT380.000.100.004.300.00-116186.33%
BIIB211029C003900002021-09-09 2:57PM EDT390.002.340.004.300.00--6196.14%
BIIB211029C003950002021-09-23 9:58AM EDT395.001.350.004.300.00-24200.88%
BIIB211029C004150002021-09-10 3:05PM EDT415.001.590.003.600.00-40211.23%
BIIB211029C004500002021-09-27 1:56PM EDT450.000.300.000.200.00-86158.59%
Putsfür29. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BIIB211029P001500002021-09-21 2:59PM EDT150.004.360.004.300.00--5294.43%
BIIB211029P001600002021-10-13 3:24PM EDT160.000.100.004.300.00--3266.16%
BIIB211029P001850002021-09-10 1:21PM EDT185.000.910.004.300.00-4-201.76%
BIIB211029P002000002021-10-20 10:58AM EDT200.000.05-4.300.00-1010203.52%
BIIB211029P002200002021-10-21 2:23PM EDT220.000.110.004.300.00-11121.51%
BIIB211029P002400002021-10-22 11:11AM EDT240.000.130.000.25-0.07-35.00%66944.53%
BIIB211029P002500002021-10-22 3:57PM EDT250.000.350.300.40-0.05-12.50%865732.28%
BIIB211029P002550002021-10-22 3:46PM EDT255.000.840.701.00+0.24+40.00%356431.62%
BIIB211029P002600002021-10-22 3:46PM EDT260.001.851.602.05+0.72+63.72%1049629.81%
BIIB211029P002650002021-10-22 3:56PM EDT265.003.983.406.20+1.78+80.91%464845.02%
BIIB211029P002700002021-10-22 3:46PM EDT270.006.926.609.40+2.52+57.27%604347.31%
BIIB211029P002750002021-10-22 3:59PM EDT275.009.8010.1015.30+0.30+3.16%246867.58%
BIIB211029P002775002021-10-20 9:43AM EDT277.507.4410.9015.100.00-2550.42%
BIIB211029P002800002021-10-22 9:40AM EDT280.0013.1913.1019.00+1.93+17.14%28868.47%
BIIB211029P002850002021-10-22 10:40AM EDT285.0018.3517.7022.70+1.51+8.97%82566.31%
BIIB211029P002900002021-10-22 2:05PM EDT290.0025.1822.4028.40+5.42+27.43%175782.84%
BIIB211029P002925002021-10-22 3:23PM EDT292.5027.9323.7031.40+12.23+77.90%1292.52%
BIIB211029P002950002021-10-20 9:37AM EDT295.0022.5026.7033.600.00-171593.97%
BIIB211029P003000002021-10-22 2:05PM EDT300.0034.7530.5039.80+4.66+15.49%126115.09%
BIIB211029P003050002021-10-21 10:44AM EDT305.0035.7836.3043.700.00-1214112.04%
BIIB211029P003100002021-10-01 11:36AM EDT310.0031.0041.2048.700.00-10120.02%
BIIB211029P003150002021-10-20 2:57PM EDT315.0047.7946.6053.600.00-27126.51%
BIIB211029P003200002021-09-10 10:23AM EDT320.0033.4032.9039.300.00-110.00%
BIIB211029P003250002021-10-18 10:07AM EDT325.0050.5256.2064.000.00-44146.02%
BIIB211029P003300002021-10-21 10:18AM EDT330.0059.6261.2069.000.00-12153.05%
BIIB211029P003350002021-10-20 11:22AM EDT335.0066.7566.2073.900.00-23158.62%
BIIB211029P003400002021-09-14 1:04PM EDT340.0049.3755.1063.700.00-130.00%
BIIB211029P003450002021-10-06 3:44PM EDT345.0062.1676.1084.000.00-2040173.00%
BIIB211029P003500002021-10-15 12:22PM EDT350.0069.6581.2089.300.00-1284.38%
BIIB211029P003550002021-10-06 3:44PM EDT355.0072.2486.2094.200.00-202050.00%
BIIB211029P003850002021-10-15 2:41PM EDT385.00103.78116.20123.900.00-11217.82%
BIIB211029P004450002021-09-20 12:13AM EDT445.00145.70176.30184.200.00--0145.31%