Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.442,18 +54,42 (+0,14%) Gold
2.371,90 +31,60 (+1,35%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.650,26 -933,34 (-1,62%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EDT. Markt geöffnet.
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510C00220000 | 2024-05-10 11:42AM EDT | 2024-05-10 | 2.43 | 2.30 | 2.75 | -0.42 | -14.38% | 19 | 102 | 25.49% |
| BIIB240517C00220000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 3.85 | 4.00 | 4.50 | -0.75 | -16.30% | 22 | 736 | 24.13% |
| BIIB240524C00220000 | 2024-05-10 10:50AM EDT | 2024-05-24 | 5.50 | 4.10 | 5.70 | +0.30 | +5.77% | 2 | 211 | 24.56% |
| BIIB240531C00220000 | 2024-05-03 11:40AM EDT | 2024-05-31 | 4.00 | 5.90 | 7.00 | 0.00 | - | 1 | 7 | 26.39% |
| BIIB240607C00220000 | 2024-05-07 2:39PM EDT | 2024-06-07 | 6.20 | 7.20 | 8.00 | 0.00 | - | - | 1 | 27.06% |
| BIIB240621C00220000 | 2024-05-10 10:16AM EDT | 2024-06-21 | 10.02 | 9.40 | 9.90 | +0.02 | +0.20% | 2 | 1,537 | 28.55% |
| BIIB240719C00220000 | 2024-05-10 10:52AM EDT | 2024-07-19 | 12.30 | 12.10 | 12.70 | -0.02 | -0.16% | 6 | 184 | 29.45% |
| BIIB241018C00220000 | 2024-05-06 2:29PM EDT | 2024-10-18 | 22.00 | 20.00 | 25.00 | 0.00 | - | 1 | 150 | 40.56% |
| BIIB250117C00220000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 25.62 | 25.60 | 28.40 | 0.00 | - | 8 | 44 | 37.13% |
| BIIB250620C00220000 | 2024-03-06 3:48PM EDT | 2025-06-20 | 35.30 | 24.60 | 31.50 | 0.00 | - | 1 | 3 | 32.65% |
| BIIB260116C00220000 | 2024-05-07 10:16AM EDT | 2026-01-16 | 44.22 | 44.50 | 52.60 | 0.00 | - | 6 | 52 | 45.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240510P00220000 | 2024-05-10 10:04AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.35 | -0.30 | -60.00% | 1 | 17 | 25.64% |
| BIIB240517P00220000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 2.15 | 1.60 | 1.95 | -0.89 | -29.28% | 2 | 52 | 22.97% |
| BIIB240524P00220000 | 2024-05-08 9:44AM EDT | 2024-05-24 | 6.55 | 2.25 | 2.85 | 0.00 | - | 1 | 2 | 22.01% |
| BIIB240614P00220000 | 2024-05-09 12:25PM EDT | 2024-06-14 | 5.80 | 4.90 | 9.50 | 0.00 | - | 3 | 22 | 38.49% |
| BIIB240621P00220000 | 2024-05-09 10:37AM EDT | 2024-06-21 | 5.90 | 5.80 | 6.30 | -0.85 | -12.59% | 1 | 213 | 24.58% |
| BIIB240719P00220000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 7.85 | 7.80 | 8.30 | 0.00 | - | 75 | 378 | 24.30% |
| BIIB241018P00220000 | 2024-05-03 11:42AM EDT | 2024-10-18 | 14.80 | 12.40 | 17.90 | 0.00 | - | 10 | 19 | 32.52% |
| BIIB250117P00220000 | 2024-05-09 12:15PM EDT | 2025-01-17 | 17.60 | 16.50 | 21.00 | 0.00 | - | 3 | 243 | 30.28% |
| BIIB250620P00220000 | 2024-05-09 10:39AM EDT | 2025-06-20 | 23.40 | 18.10 | 25.80 | 0.00 | - | 5 | 6 | 29.09% |
| BIIB260116P00220000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 27.95 | 24.00 | 32.10 | 0.00 | - | 1 | 131 | 29.21% |
