Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.118,99 -457,71 (-0,71%) CMC Crypto 200
1.511,62 -14,80 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240524C00200000 | 2024-04-25 1:59PM EDT | 200.00 | 8.00 | 21.00 | 29.20 | 0.00 | - | 1 | 42 | 205.08% |
| BIIB240524C00205000 | 2024-05-15 3:56PM EDT | 205.00 | 31.31 | 16.00 | 23.50 | 0.00 | - | 2 | 5 | 164.31% |
| BIIB240524C00210000 | 2024-05-09 10:41AM EDT | 210.00 | 11.85 | 11.10 | 19.00 | 0.00 | - | 1 | 30 | 148.34% |
| BIIB240524C00215000 | 2024-05-22 1:51PM EDT | 215.00 | 12.11 | 6.50 | 14.40 | +3.82 | +46.08% | 1 | 25 | 128.03% |
| BIIB240524C00217500 | 2024-05-15 12:46PM EDT | 217.50 | 17.99 | 4.70 | 11.80 | 0.00 | - | 1 | 41 | 111.82% |
| BIIB240524C00220000 | 2024-05-22 1:51PM EDT | 220.00 | 6.73 | 2.45 | 7.50 | -4.27 | -38.82% | 1 | 213 | 67.16% |
| BIIB240524C00222500 | 2024-05-14 11:00AM EDT | 222.50 | 4.30 | 2.35 | 7.60 | 0.00 | - | 3 | 5 | 52.22% |
| BIIB240524C00225000 | 2024-05-22 11:20AM EDT | 225.00 | 2.02 | 1.90 | 2.45 | -1.20 | -37.27% | 5 | 30 | 35.25% |
| BIIB240524C00227500 | 2024-05-22 1:17PM EDT | 227.50 | 1.65 | 0.40 | 1.70 | -0.90 | -35.29% | 2 | 25 | 40.26% |
| BIIB240524C00230000 | 2024-05-22 2:39PM EDT | 230.00 | 0.90 | 0.50 | 0.95 | -0.50 | -35.71% | 39 | 51 | 40.09% |
| BIIB240524C00232500 | 2024-05-22 1:10PM EDT | 232.50 | 0.40 | 0.00 | 4.70 | -2.15 | -84.31% | 13 | 31 | 77.00% |
| BIIB240524C00235000 | 2024-05-22 2:29PM EDT | 235.00 | 0.30 | 0.05 | 0.35 | -0.55 | -64.71% | 1 | 126 | 44.43% |
| BIIB240524C00237500 | 2024-05-22 9:42AM EDT | 237.50 | 0.05 | 0.00 | 1.05 | -0.55 | -91.67% | 1 | 25 | 58.30% |
| BIIB240524C00240000 | 2024-05-22 3:42PM EDT | 240.00 | 0.15 | 0.05 | 2.20 | +0.05 | +50.00% | 1 | 34 | 83.30% |
| BIIB240524C00242500 | 2024-05-20 10:07AM EDT | 242.50 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 11 | 67.19% |
| BIIB240524C00245000 | 2024-05-21 9:45AM EDT | 245.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 1 | 26 | 85.21% |
| BIIB240524C00250000 | 2024-05-22 10:03AM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 59 | 101.76% |
| BIIB240524C00252500 | 2024-05-17 12:41PM EDT | 252.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 151.66% |
| BIIB240524C00255000 | 2024-05-15 2:25PM EDT | 255.00 | 0.15 | 0.00 | 4.10 | 0.00 | - | - | 1 | 157.52% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240524P00170000 | 2024-04-19 3:23PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BIIB240524P00180000 | 2024-04-05 2:41PM EDT | 180.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 255.57% |
| BIIB240524P00185000 | 2024-05-13 11:17AM EDT | 185.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 230.62% |
| BIIB240524P00190000 | 2024-04-24 12:25PM EDT | 190.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 50 | 50 | 207.62% |
| BIIB240524P00195000 | 2024-04-29 1:10PM EDT | 195.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 184.67% |
| BIIB240524P00200000 | 2024-04-26 1:26PM EDT | 200.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 15 | 17 | 161.77% |
| BIIB240524P00205000 | 2024-05-17 9:30AM EDT | 205.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 112.26% |
| BIIB240524P00210000 | 2024-05-14 11:46AM EDT | 210.00 | 0.70 | 0.00 | 4.30 | -0.82 | -53.95% | 1 | 83 | 115.19% |
| BIIB240524P00212500 | 2024-05-20 12:11PM EDT | 212.50 | 4.30 | 0.00 | 4.30 | 0.00 | - | 1 | 32 | 103.17% |
| BIIB240524P00215000 | 2024-05-21 9:37AM EDT | 215.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 236 | 49.71% |
| BIIB240524P00217500 | 2024-05-21 10:44AM EDT | 217.50 | 0.21 | 0.00 | 4.90 | 0.00 | - | 2 | 2 | 83.57% |
| BIIB240524P00220000 | 2024-05-21 3:14PM EDT | 220.00 | 1.10 | 0.00 | 1.10 | +0.71 | +182.05% | 1 | 15 | 45.90% |
| BIIB240524P00222500 | 2024-05-22 10:47AM EDT | 222.50 | 0.65 | 0.70 | 1.20 | -0.20 | -23.53% | 16 | 18 | 34.89% |
| BIIB240524P00225000 | 2024-05-22 3:28PM EDT | 225.00 | 1.90 | 0.00 | 3.50 | +0.70 | +58.33% | 22 | 22 | 54.22% |
| BIIB240524P00227500 | 2024-05-21 3:13PM EDT | 227.50 | 2.22 | 2.75 | 6.90 | 0.00 | - | 10 | 43 | 53.32% |
| BIIB240524P00230000 | 2024-05-22 10:14AM EDT | 230.00 | 6.69 | 4.60 | 7.00 | +2.42 | +56.67% | 8 | 18 | 62.13% |
| BIIB240524P00232500 | 2024-05-21 10:16AM EDT | 232.50 | 4.30 | 3.80 | 10.40 | 0.00 | - | 1 | 4 | 89.87% |
| BIIB240524P00235000 | 2024-05-17 3:57PM EDT | 235.00 | 5.00 | 6.20 | 13.80 | 0.00 | - | 5 | 9 | 117.29% |
| BIIB240524P00240000 | 2024-05-21 10:34AM EDT | 240.00 | 13.27 | 10.90 | 19.20 | 0.00 | - | 2 | 2 | 55.96% |
