Deutsche Märkte schließen in 2 Stunden 32 Minuten
DAX
12.520,47 +3,29 (+0,03%) Euro Stoxx 50
3.449,32 +1,60 (+0,05%) Dow Jones 30
30.273,87 -42,43 (-0,14%) Gold
1.723,30 +2,50 (+0,15%) EUR/USD
0,9874 -0,0011 (-0,11%) BTC-EUR
20.481,80 +17,74 (+0,09%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221007C00143000 | 2022-09-28 9:36AM EDT | 143.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB221007C00148000 | 2022-09-28 9:36AM EDT | 148.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BIIB221007C00155000 | 2022-09-28 9:36AM EDT | 155.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB221007C00180000 | 2022-09-28 9:36AM EDT | 180.00 | 93.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BIIB221007C00182500 | 2022-09-28 9:36AM EDT | 182.50 | 90.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB221007C00185000 | 2022-09-21 2:24PM EDT | 185.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BIIB221007C00190000 | 2022-09-08 2:51PM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 156 | 0.00% |
| BIIB221007C00195000 | 2022-10-05 2:24PM EDT | 195.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| BIIB221007C00197500 | 2022-09-28 12:30PM EDT | 197.50 | 72.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BIIB221007C00200000 | 2022-10-05 3:59PM EDT | 200.00 | 62.12 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BIIB221007C00202500 | 2022-09-28 12:30PM EDT | 202.50 | 67.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB221007C00205000 | 2022-09-29 2:20PM EDT | 205.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BIIB221007C00207500 | 2022-09-30 11:39AM EDT | 207.50 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BIIB221007C00210000 | 2022-10-04 9:35AM EDT | 210.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| BIIB221007C00212500 | 2022-09-28 9:40AM EDT | 212.50 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB221007C00215000 | 2022-10-03 9:33AM EDT | 215.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.00% |
| BIIB221007C00217500 | 2022-10-04 12:18PM EDT | 217.50 | 49.38 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| BIIB221007C00220000 | 2022-10-05 10:57AM EDT | 220.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BIIB221007C00222500 | 2022-10-04 12:18PM EDT | 222.50 | 44.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB221007C00225000 | 2022-10-04 12:18PM EDT | 225.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 0.00% |
| BIIB221007C00227500 | 2022-10-05 1:08PM EDT | 227.50 | 33.64 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BIIB221007C00230000 | 2022-10-05 3:58PM EDT | 230.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| BIIB221007C00235000 | 2022-10-05 11:28AM EDT | 235.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BIIB221007C00240000 | 2022-10-05 3:55PM EDT | 240.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 366 | 0.00% |
| BIIB221007C00245000 | 2022-10-03 11:55AM EDT | 245.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| BIIB221007C00247500 | 2022-10-03 11:23AM EDT | 247.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| BIIB221007C00250000 | 2022-10-05 3:45PM EDT | 250.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 325 | 0.00% |
| BIIB221007C00252500 | 2022-10-05 1:24PM EDT | 252.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BIIB221007C00255000 | 2022-10-05 12:14PM EDT | 255.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| BIIB221007C00257500 | 2022-10-05 3:12PM EDT | 257.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 273 | 129 | 0.00% |
| BIIB221007C00260000 | 2022-10-05 3:12PM EDT | 260.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 100 | 215 | 0.00% |
| BIIB221007C00262500 | 2022-10-05 3:59PM EDT | 262.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 82 | 59 | 1.56% |
| BIIB221007C00265000 | 2022-10-05 3:03PM EDT | 265.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1,225 | 1,408 | 3.13% |
| BIIB221007C00267500 | 2022-10-05 2:36PM EDT | 267.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 6.25% |
| BIIB221007C00270000 | 2022-10-05 3:47PM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 117 | 1,258 | 12.50% |
| BIIB221007C00272500 | 2022-10-05 1:58PM EDT | 272.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 63 | 12.50% |
| BIIB221007C00275000 | 2022-10-05 2:36PM EDT | 275.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 628 | 12.50% |
| BIIB221007C00277500 | 2022-10-05 3:49PM EDT | 277.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 12.50% |
| BIIB221007C00280000 | 2022-10-05 11:45AM EDT | 280.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 247 | 25.00% |
| BIIB221007C00282500 | 2022-10-05 3:59PM EDT | 282.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 25.00% |
| BIIB221007C00285000 | 2022-10-05 3:15PM EDT | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 25.00% |
| BIIB221007C00287500 | 2022-10-04 3:40PM EDT | 287.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 25.00% |
| BIIB221007C00290000 | 2022-10-05 2:35PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 97 | 252 | 25.00% |
| BIIB221007C00292500 | 2022-10-04 11:17AM EDT | 292.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 25.00% |
| BIIB221007C00295000 | 2022-10-05 3:19PM EDT | 295.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 447 | 25.00% |
| BIIB221007C00297500 | 2022-10-04 11:06AM EDT | 297.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 50.00% |
| BIIB221007C00300000 | 2022-10-05 2:04PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,597 | 50.00% |
| BIIB221007C00305000 | 2022-10-03 2:37PM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| BIIB221007C00310000 | 2022-10-03 12:26PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| BIIB221007C00315000 | 2022-10-04 9:58AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| BIIB221007C00320000 | 2022-09-30 1:33PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 50.00% |
| BIIB221007C00325000 | 2022-09-30 2:00PM EDT | 325.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BIIB221007C00330000 | 2022-10-04 9:59AM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BIIB221007C00350000 | 2022-09-30 3:35PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 50.00% |
| BIIB221007C00400000 | 2022-10-04 9:41AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB221007P00120000 | 2022-09-28 10:02AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| BIIB221007P00125000 | 2022-09-30 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BIIB221007P00130000 | 2022-09-29 10:10AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 156 | 50.00% |
| BIIB221007P00138000 | 2022-09-29 9:36AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIIB221007P00140000 | 2022-09-30 9:43AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| BIIB221007P00145000 | 2022-09-26 10:14AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIIB221007P00149000 | 2022-09-26 12:46PM EDT | 149.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| BIIB221007P00150000 | 2022-09-30 3:48PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 270 | 50.00% |
| BIIB221007P00155000 | 2022-09-28 9:43AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| BIIB221007P00160000 | 2022-09-30 9:46AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| BIIB221007P00165000 | 2022-10-03 10:56AM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| BIIB221007P00170000 | 2022-10-03 10:56AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| BIIB221007P00175000 | 2022-10-03 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| BIIB221007P00177500 | 2022-09-27 9:57AM EDT | 177.50 | 7.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIIB221007P00180000 | 2022-10-03 9:52AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 50.00% |
| BIIB221007P00182500 | 2022-09-28 11:26AM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| BIIB221007P00185000 | 2022-10-03 1:55PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 50.00% |
| BIIB221007P00190000 | 2022-10-03 11:55AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| BIIB221007P00192500 | 2022-09-28 2:15PM EDT | 192.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BIIB221007P00195000 | 2022-10-04 9:45AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 50.00% |
| BIIB221007P00197500 | 2022-10-03 9:35AM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| BIIB221007P00200000 | 2022-10-05 3:26PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 892 | 50.00% |
| BIIB221007P00202500 | 2022-09-29 9:33AM EDT | 202.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BIIB221007P00205000 | 2022-10-05 11:29AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| BIIB221007P00207500 | 2022-09-28 1:31PM EDT | 207.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BIIB221007P00210000 | 2022-10-03 10:56AM EDT | 210.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| BIIB221007P00212500 | 2022-09-30 3:46PM EDT | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| BIIB221007P00215000 | 2022-10-05 2:56PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| BIIB221007P00217500 | 2022-09-30 3:29PM EDT | 217.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 50.00% |
| BIIB221007P00220000 | 2022-10-05 11:24AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 50.00% |
| BIIB221007P00222500 | 2022-10-04 9:40AM EDT | 222.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| BIIB221007P00225000 | 2022-10-05 3:55PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 50.00% |
| BIIB221007P00227500 | 2022-09-30 1:26PM EDT | 227.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| BIIB221007P00230000 | 2022-10-05 11:24AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 370 | 50.00% |
| BIIB221007P00235000 | 2022-10-05 12:35PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 25.00% |
| BIIB221007P00240000 | 2022-10-05 1:37PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 265 | 25.00% |
| BIIB221007P00245000 | 2022-10-05 1:54PM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 225 | 25.00% |
| BIIB221007P00247500 | 2022-10-05 1:50PM EDT | 247.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| BIIB221007P00250000 | 2022-10-05 3:50PM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 192 | 916 | 12.50% |
| BIIB221007P00252500 | 2022-10-05 3:00PM EDT | 252.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 76 | 12.50% |
| BIIB221007P00255000 | 2022-10-05 3:46PM EDT | 255.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 105 | 147 | 6.25% |
| BIIB221007P00257500 | 2022-10-05 3:50PM EDT | 257.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 176 | 160 | 6.25% |
| BIIB221007P00260000 | 2022-10-05 3:58PM EDT | 260.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 244 | 338 | 3.13% |
| BIIB221007P00262500 | 2022-10-05 3:58PM EDT | 262.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 87 | 69 | 0.00% |
| BIIB221007P00265000 | 2022-10-05 3:49PM EDT | 265.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 178 | 152 | 0.00% |
| BIIB221007P00267500 | 2022-10-05 3:50PM EDT | 267.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 107 | 407 | 0.00% |
| BIIB221007P00270000 | 2022-10-05 11:53AM EDT | 270.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 26 | 223 | 0.00% |
| BIIB221007P00272500 | 2022-10-03 9:37AM EDT | 272.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BIIB221007P00275000 | 2022-10-05 3:59PM EDT | 275.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| BIIB221007P00277500 | 2022-10-04 11:17AM EDT | 277.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BIIB221007P00280000 | 2022-10-05 1:40PM EDT | 280.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BIIB221007P00282500 | 2022-09-30 2:24PM EDT | 282.50 | 15.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB221007P00285000 | 2022-10-03 3:56PM EDT | 285.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB221007P00290000 | 2022-09-28 2:20PM EDT | 290.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BIIB221007P00292500 | 2022-10-04 11:31AM EDT | 292.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB221007P00295000 | 2022-09-29 9:31AM EDT | 295.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB221007P00300000 | 2022-09-30 3:40PM EDT | 300.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
