Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
14.122,51 +240,21 (+1,73%) Euro Stoxx 50
3.696,02 +55,47 (+1,52%) Dow Jones 30
31.253,13 -236,94 (-0,75%) Gold
1.842,60 +1,40 (+0,08%) EUR/USD
1,0571 -0,0017 (-0,16%) BTC-EUR
28.595,04 +479,97 (+1,71%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220520C00165000 | 2022-05-04 3:50PM EDT | 165.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 78 | 104 | 0.00% |
| BIIB220520C00170000 | 2022-05-19 3:42PM EDT | 170.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| BIIB220520C00175000 | 2022-05-06 1:14PM EDT | 175.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| BIIB220520C00180000 | 2022-04-13 11:41AM EDT | 180.00 | 32.60 | 18.40 | 22.10 | 0.00 | - | 2 | 92 | 325.05% |
| BIIB220520C00185000 | 2022-05-10 1:08PM EDT | 185.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| BIIB220520C00187500 | 2022-05-19 10:04AM EDT | 187.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BIIB220520C00190000 | 2022-05-19 3:23PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| BIIB220520C00192500 | 2022-05-19 3:43PM EDT | 192.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 0.00% |
| BIIB220520C00195000 | 2022-05-19 3:22PM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 21 | 86 | 6.25% |
| BIIB220520C00197500 | 2022-05-19 3:49PM EDT | 197.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 113 | 91 | 12.50% |
| BIIB220520C00200000 | 2022-05-19 3:33PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 60 | 462 | 12.50% |
| BIIB220520C00202500 | 2022-05-19 3:07PM EDT | 202.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 25.00% |
| BIIB220520C00205000 | 2022-05-19 9:40AM EDT | 205.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 25.00% |
| BIIB220520C00207500 | 2022-05-19 9:48AM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 25.00% |
| BIIB220520C00210000 | 2022-05-19 3:45PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 627 | 50.00% |
| BIIB220520C00212500 | 2022-05-18 3:44PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 50.00% |
| BIIB220520C00215000 | 2022-05-19 11:16AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 50.00% |
| BIIB220520C00217500 | 2022-05-13 10:51AM EDT | 217.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| BIIB220520C00220000 | 2022-05-19 12:02PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 977 | 50.00% |
| BIIB220520C00222500 | 2022-05-13 12:27PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BIIB220520C00225000 | 2022-05-19 12:32PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 485 | 50.00% |
| BIIB220520C00227500 | 2022-05-16 10:32AM EDT | 227.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BIIB220520C00230000 | 2022-05-19 9:38AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 763 | 50.00% |
| BIIB220520C00232500 | 2022-05-19 1:51PM EDT | 232.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| BIIB220520C00235000 | 2022-05-19 1:51PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 50.00% |
| BIIB220520C00237500 | 2022-05-19 1:51PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BIIB220520C00240000 | 2022-05-19 11:45AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 50.00% |
| BIIB220520C00245000 | 2022-05-19 11:45AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 547 | 50.00% |
| BIIB220520C00250000 | 2022-05-19 11:45AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 50.00% |
| BIIB220520C00255000 | 2022-05-19 11:46AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| BIIB220520C00260000 | 2022-05-19 11:46AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 50.00% |
| BIIB220520C00265000 | 2022-05-19 11:46AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 50.00% |
| BIIB220520C00270000 | 2022-05-16 10:45AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| BIIB220520C00275000 | 2022-05-16 10:45AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BIIB220520C00280000 | 2022-05-16 10:46AM EDT | 280.00 | 0.05 | - | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| BIIB220520C00285000 | 2022-05-16 10:46AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| BIIB220520C00290000 | 2022-05-16 10:46AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 100.00% |
| BIIB220520C00295000 | 2022-05-16 10:46AM EDT | 295.00 | 0.05 | - | 0.00 | 0.00 | - | 2 | 3 | 100.00% |
| BIIB220520C00300000 | 2022-05-16 10:46AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| BIIB220520C00305000 | 2022-05-10 10:29AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BIIB220520C00310000 | 2022-05-16 10:46AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| BIIB220520C00315000 | 2022-05-16 10:47AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BIIB220520C00325000 | 2022-05-16 10:47AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220520P00130000 | 2022-03-22 1:21PM EDT | 130.00 | 2.15 | 0.00 | 5.10 | 0.00 | - | - | 1 | 607.03% |
| BIIB220520P00145000 | 2022-05-02 2:45PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BIIB220520P00150000 | 2022-05-19 11:46AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BIIB220520P00155000 | 2022-05-02 2:45PM EDT | 155.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BIIB220520P00160000 | 2022-05-13 9:59AM EDT | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 501 | 503 | 50.00% |
| BIIB220520P00165000 | 2022-05-18 10:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| BIIB220520P00170000 | 2022-05-13 3:06PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 50.00% |
| BIIB220520P00175000 | 2022-05-19 2:12PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| BIIB220520P00180000 | 2022-05-19 12:48PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 497 | 25.00% |
| BIIB220520P00185000 | 2022-05-19 3:29PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 784 | 25.00% |
| BIIB220520P00187500 | 2022-05-18 11:28AM EDT | 187.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| BIIB220520P00190000 | 2022-05-19 3:26PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 630 | 6.25% |
| BIIB220520P00192500 | 2022-05-19 3:45PM EDT | 192.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 46 | 91 | 1.56% |
| BIIB220520P00195000 | 2022-05-19 2:50PM EDT | 195.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 483 | 0.00% |
| BIIB220520P00197500 | 2022-05-19 2:50PM EDT | 197.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 6 | 322 | 0.00% |
| BIIB220520P00200000 | 2022-05-19 3:28PM EDT | 200.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 9 | 805 | 0.00% |
| BIIB220520P00202500 | 2022-05-19 2:56PM EDT | 202.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| BIIB220520P00205000 | 2022-05-19 2:45PM EDT | 205.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 0.00% |
| BIIB220520P00207500 | 2022-05-13 10:06AM EDT | 207.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| BIIB220520P00210000 | 2022-05-19 3:34PM EDT | 210.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 993 | 0.00% |
| BIIB220520P00212500 | 2022-05-19 10:19AM EDT | 212.50 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| BIIB220520P00215000 | 2022-05-19 2:56PM EDT | 215.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| BIIB220520P00217500 | 2022-05-19 10:19AM EDT | 217.50 | 24.73 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| BIIB220520P00220000 | 2022-05-16 11:49AM EDT | 220.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| BIIB220520P00222500 | 2022-05-03 10:31AM EDT | 222.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIIB220520P00225000 | 2022-05-17 3:32PM EDT | 225.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| BIIB220520P00227500 | 2022-05-03 10:32AM EDT | 227.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BIIB220520P00230000 | 2022-05-19 12:29PM EDT | 230.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BIIB220520P00235000 | 2022-05-09 9:30AM EDT | 235.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220520P00240000 | 2022-05-12 3:45PM EDT | 240.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| BIIB220520P00245000 | 2022-04-20 10:31AM EDT | 245.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220520P00250000 | 2022-05-05 9:50AM EDT | 250.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220520P00260000 | 2022-05-04 2:00PM EDT | 260.00 | 53.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB220520P00270000 | 2022-05-06 9:51AM EDT | 270.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220520P00280000 | 2022-04-20 11:07AM EDT | 280.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220520P00325000 | 2022-05-05 9:45AM EDT | 325.00 | 117.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
