Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.282,73 -689,89 (-1,10%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719C00120000 | 2024-02-23 2:58PM EDT | 120.00 | 106.42 | 96.30 | 104.50 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB240719C00180000 | 2024-04-29 9:49AM EDT | 180.00 | 38.34 | 31.20 | 37.50 | 0.00 | - | 2 | 1 | 0.00% |
| BIIB240719C00185000 | 2024-04-29 10:30AM EDT | 185.00 | 36.40 | 26.30 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240719C00190000 | 2024-05-22 10:30AM EDT | 190.00 | 35.62 | 33.10 | 40.30 | 0.00 | - | 120 | 104 | 58.19% |
| BIIB240719C00195000 | 2024-05-29 10:48AM EDT | 195.00 | 20.46 | 28.60 | 36.60 | 0.00 | - | 1 | 13 | 58.06% |
| BIIB240719C00200000 | 2024-05-30 12:01PM EDT | 200.00 | 21.00 | 24.30 | 32.00 | 0.00 | - | 4 | 115 | 53.72% |
| BIIB240719C00205000 | 2024-05-29 2:31PM EDT | 205.00 | 16.03 | 21.10 | 26.60 | 0.00 | - | 9 | 47 | 46.23% |
| BIIB240719C00210000 | 2024-05-29 2:31PM EDT | 210.00 | 12.82 | 16.10 | 23.60 | 0.00 | - | 63 | 456 | 47.13% |
| BIIB240719C00215000 | 2024-05-29 12:03PM EDT | 215.00 | 16.20 | 13.80 | 18.90 | +6.75 | +71.43% | 1 | 142 | 41.55% |
| BIIB240719C00220000 | 2024-05-31 11:44AM EDT | 220.00 | 12.60 | 12.60 | 14.10 | +2.60 | +26.00% | 10 | 216 | 35.27% |
| BIIB240719C00225000 | 2024-05-31 3:31PM EDT | 225.00 | 10.00 | 9.90 | 10.70 | +2.90 | +40.85% | 14 | 1,234 | 32.64% |
| BIIB240719C00230000 | 2024-05-31 10:02AM EDT | 230.00 | 7.60 | 7.40 | 8.50 | +2.10 | +38.18% | 3 | 311 | 32.62% |
| BIIB240719C00235000 | 2024-05-30 3:35PM EDT | 235.00 | 5.70 | 5.50 | 6.80 | +1.45 | +34.12% | 1 | 105 | 33.08% |
| BIIB240719C00240000 | 2024-05-31 3:11PM EDT | 240.00 | 4.55 | 2.95 | 8.40 | +1.10 | +31.88% | 13 | 100 | 43.38% |
| BIIB240719C00245000 | 2024-05-30 10:27AM EDT | 245.00 | 3.00 | 1.00 | 7.20 | 0.00 | - | 1 | 87 | 44.23% |
| BIIB240719C00250000 | 2024-05-31 3:35PM EDT | 250.00 | 2.35 | 2.10 | 2.50 | +1.35 | +135.00% | 1 | 224 | 30.74% |
| BIIB240719C00255000 | 2024-05-17 10:13AM EDT | 255.00 | 2.06 | 0.00 | 5.60 | 0.00 | - | 2 | 96 | 46.99% |
| BIIB240719C00260000 | 2024-05-23 2:26PM EDT | 260.00 | 1.28 | 0.00 | 5.30 | 0.00 | - | 1 | 142 | 49.61% |
| BIIB240719C00265000 | 2024-05-17 11:10AM EDT | 265.00 | 1.40 | 0.00 | 5.10 | 0.00 | - | 1 | 100 | 52.37% |
| BIIB240719C00270000 | 2024-05-22 10:09AM EDT | 270.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | 1 | 39 | 38.18% |
| BIIB240719C00275000 | 2024-05-17 11:10AM EDT | 275.00 | 0.75 | 0.00 | 4.00 | 0.00 | - | 1 | 17 | 54.15% |
| BIIB240719C00280000 | 2024-05-31 10:38AM EDT | 280.00 | 0.88 | 0.15 | 1.55 | +0.10 | +12.82% | 50 | 58 | 43.49% |
| BIIB240719C00285000 | 2024-04-01 12:45PM EDT | 285.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 49.10% |
| BIIB240719C00290000 | 2024-05-17 9:44AM EDT | 290.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 41 | 40.82% |
| BIIB240719C00295000 | 2024-05-15 12:50PM EDT | 295.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 43.53% |
| BIIB240719C00300000 | 2024-05-31 3:22PM EDT | 300.00 | 0.25 | 0.00 | 0.50 | -0.35 | -58.33% | 1 | 29 | 42.38% |
| BIIB240719C00305000 | 2024-02-21 2:59PM EDT | 305.00 | 0.62 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 61.19% |
| BIIB240719C00310000 | 2024-02-22 1:17PM EDT | 310.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 63.16% |
| BIIB240719C00315000 | 2024-02-22 1:17PM EDT | 315.00 | 0.84 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 65.39% |
| BIIB240719C00320000 | 2024-01-23 1:14PM EDT | 320.00 | 3.25 | 0.00 | 1.50 | 0.00 | - | 50 | 51 | 53.47% |
| BIIB240719C00325000 | 2024-02-12 4:18PM EDT | 325.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 69.70% |
| BIIB240719C00330000 | 2024-01-08 12:19PM EDT | 330.00 | 3.40 | 1.15 | 2.10 | 0.00 | - | 1 | 4 | 66.41% |
| BIIB240719C00340000 | 2024-01-16 4:06PM EDT | 340.00 | 1.67 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 75.79% |
| BIIB240719C00370000 | 2024-05-03 10:07AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 85.60% |
| BIIB240719C00380000 | 2024-02-22 11:01AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 88.96% |
| BIIB240719C00390000 | 2024-01-04 10:37AM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 92.65% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719P00100000 | 2024-05-03 2:25PM EDT | 100.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 145.07% |
| BIIB240719P00120000 | 2024-04-19 3:29PM EDT | 120.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| BIIB240719P00125000 | 2024-01-09 2:04PM EDT | 125.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 111.79% |
| BIIB240719P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 103.85% |
| BIIB240719P00150000 | 2024-04-19 10:16AM EDT | 150.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 82 | 64.31% |
| BIIB240719P00160000 | 2024-05-29 10:49AM EDT | 160.00 | 0.21 | 0.05 | 4.30 | 0.00 | - | 3 | 41 | 70.87% |
| BIIB240719P00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| BIIB240719P00170000 | 2024-05-20 10:24AM EDT | 170.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 43.60% |
| BIIB240719P00175000 | 2024-05-29 9:32AM EDT | 175.00 | 0.83 | 0.00 | 4.60 | 0.00 | - | 2 | 41 | 56.96% |
| BIIB240719P00180000 | 2024-05-29 3:57PM EDT | 180.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 6 | 443 | 38.62% |
| BIIB240719P00185000 | 2024-05-13 3:55PM EDT | 185.00 | 2.62 | 0.00 | 4.90 | 0.00 | - | 2 | 314 | 61.61% |
| BIIB240719P00190000 | 2024-05-31 12:19PM EDT | 190.00 | 1.00 | 0.05 | 1.10 | -0.70 | -41.18% | 1 | 497 | 34.50% |
| BIIB240719P00195000 | 2024-05-30 11:02AM EDT | 195.00 | 1.85 | 1.05 | 2.10 | 0.00 | - | 247 | 336 | 36.83% |
| BIIB240719P00200000 | 2024-05-31 11:34AM EDT | 200.00 | 1.97 | 0.75 | 4.40 | -1.49 | -43.06% | 3 | 530 | 42.98% |
| BIIB240719P00205000 | 2024-05-30 2:05PM EDT | 205.00 | 3.80 | 0.75 | 4.70 | 0.00 | - | 3 | 148 | 38.75% |
| BIIB240719P00210000 | 2024-05-31 2:02PM EDT | 210.00 | 3.60 | 2.80 | 4.30 | -1.50 | -29.41% | 3 | 322 | 31.66% |
| BIIB240719P00215000 | 2024-05-30 2:45PM EDT | 215.00 | 6.90 | 4.00 | 8.70 | 0.00 | - | 6 | 150 | 40.70% |
| BIIB240719P00220000 | 2024-05-31 12:06PM EDT | 220.00 | 6.60 | 6.20 | 7.00 | -3.40 | -34.00% | 30 | 408 | 28.50% |
| BIIB240719P00225000 | 2024-05-31 1:02PM EDT | 225.00 | 8.90 | 8.20 | 9.20 | -3.60 | -28.80% | 21 | 268 | 27.90% |
| BIIB240719P00230000 | 2024-05-31 12:35PM EDT | 230.00 | 11.90 | 10.70 | 12.00 | -3.20 | -21.19% | 1 | 169 | 27.84% |
| BIIB240719P00235000 | 2024-05-31 10:12AM EDT | 235.00 | 16.40 | 13.80 | 15.40 | -2.45 | -13.00% | 2 | 33 | 28.40% |
| BIIB240719P00240000 | 2024-05-30 12:08PM EDT | 240.00 | 24.70 | 15.30 | 22.30 | 0.00 | - | 9 | 121 | 39.64% |
| BIIB240719P00245000 | 2024-05-10 11:31AM EDT | 245.00 | 24.25 | 18.00 | 26.70 | 0.00 | - | 8 | 5 | 42.35% |
| BIIB240719P00250000 | 2024-04-03 9:46AM EDT | 250.00 | 42.70 | 31.00 | 39.20 | 0.00 | - | 2 | 14 | 58.19% |
| BIIB240719P00255000 | 2024-01-08 1:03PM EDT | 255.00 | 19.70 | 22.20 | 25.20 | 0.00 | - | 2 | 16 | 0.00% |
| BIIB240719P00260000 | 2024-04-01 3:08PM EDT | 260.00 | 45.30 | 39.20 | 47.50 | 0.00 | - | 2 | 0 | 60.64% |
| BIIB240719P00265000 | 2024-05-09 3:50PM EDT | 265.00 | 42.80 | 35.60 | 45.00 | 0.00 | - | 130 | 60 | 51.73% |
| BIIB240719P00275000 | 2024-02-15 4:00PM EDT | 275.00 | 52.00 | 51.00 | 60.30 | 0.00 | - | 1 | 0 | 61.09% |
| BIIB240719P00300000 | 2023-11-20 12:59PM EDT | 300.00 | 70.30 | 51.20 | 54.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.