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
62.270,35 -638,22 (-1,01%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116C00105000 | 2024-04-24 9:32AM EDT | 105.00 | 111.00 | 120.00 | 130.00 | 0.00 | - | 1 | 0 | 61.31% |
| BIIB260116C00110000 | 2024-04-19 10:36AM EDT | 110.00 | 96.00 | 129.00 | 138.00 | 0.00 | - | 60 | 3,103 | 74.91% |
| BIIB260116C00115000 | 2024-01-03 12:38PM EDT | 115.00 | 163.27 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 93.80% |
| BIIB260116C00120000 | 2024-01-11 4:19PM EDT | 120.00 | 139.25 | 131.00 | 140.00 | 0.00 | - | - | 2 | 87.88% |
| BIIB260116C00125000 | 2024-04-19 1:51PM EDT | 125.00 | 85.73 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| BIIB260116C00130000 | 2023-11-20 11:17AM EDT | 130.00 | 118.70 | 134.00 | 143.00 | 0.00 | - | - | 1 | 99.87% |
| BIIB260116C00145000 | 2024-03-22 3:27PM EDT | 145.00 | 92.60 | 68.40 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB260116C00150000 | 2024-05-15 10:34AM EDT | 150.00 | 103.23 | 91.00 | 100.00 | 0.00 | - | 1 | 6 | 53.24% |
| BIIB260116C00155000 | 2024-04-18 9:57AM EDT | 155.00 | 64.00 | 93.00 | 102.00 | 0.00 | - | - | 2 | 59.60% |
| BIIB260116C00160000 | 2023-10-06 3:51PM EDT | 160.00 | 129.67 | 110.00 | 119.00 | 0.00 | - | 1 | 1 | 83.91% |
| BIIB260116C00170000 | 2024-04-23 10:32AM EDT | 170.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| BIIB260116C00175000 | 2024-04-19 1:51PM EDT | 175.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| BIIB260116C00180000 | 2024-05-14 10:58AM EDT | 180.00 | 73.50 | 69.00 | 76.80 | 0.00 | - | 1 | 14 | 50.73% |
| BIIB260116C00185000 | 2024-05-15 1:24PM EDT | 185.00 | 81.00 | 66.00 | 74.00 | 0.00 | - | 2 | 2 | 50.41% |
| BIIB260116C00190000 | 2024-04-26 1:12PM EDT | 190.00 | 54.90 | 58.00 | 67.00 | 0.00 | - | 1 | 3 | 45.68% |
| BIIB260116C00195000 | 2024-04-29 10:26AM EDT | 195.00 | 57.90 | 51.00 | 58.90 | 0.00 | - | 1 | 2 | 39.99% |
| BIIB260116C00200000 | 2024-05-15 9:33AM EDT | 200.00 | 66.50 | 56.10 | 64.10 | 0.00 | - | 1 | 21 | 47.57% |
| BIIB260116C00205000 | 2024-05-01 10:39AM EDT | 205.00 | 51.00 | 53.00 | 63.00 | 0.00 | - | 1 | 2 | 48.67% |
| BIIB260116C00210000 | 2024-04-30 11:51AM EDT | 210.00 | 48.83 | 45.10 | 52.20 | 0.00 | - | 2 | 5 | 40.47% |
| BIIB260116C00215000 | 2024-05-09 3:43PM EDT | 215.00 | 50.00 | 48.20 | 57.00 | 0.00 | - | 1 | 1 | 46.99% |
| BIIB260116C00220000 | 2024-05-22 11:00AM EDT | 220.00 | 50.00 | 46.30 | 55.00 | 0.00 | - | 1 | 52 | 47.01% |
| BIIB260116C00225000 | 2024-05-13 2:07PM EDT | 225.00 | 47.00 | 42.30 | 52.00 | 0.00 | - | 1 | 8 | 46.05% |
| BIIB260116C00230000 | 2024-05-28 1:43PM EDT | 230.00 | 39.65 | 40.30 | 50.00 | 0.00 | - | 9 | 37 | 45.94% |
| BIIB260116C00235000 | 2024-05-29 10:28AM EDT | 235.00 | 33.84 | 37.60 | 47.00 | 0.00 | - | 1 | 12 | 44.89% |
| BIIB260116C00240000 | 2024-05-16 12:06PM EDT | 240.00 | 44.90 | 35.60 | 45.00 | 0.00 | - | 1 | 36 | 44.67% |
| BIIB260116C00245000 | 2024-04-19 3:52PM EDT | 245.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| BIIB260116C00250000 | 2024-05-30 3:52PM EDT | 250.00 | 32.50 | 32.20 | 40.00 | 0.00 | - | 1 | 27 | 43.20% |
| BIIB260116C00255000 | 2024-05-22 9:44AM EDT | 255.00 | 35.00 | 29.00 | 38.00 | 0.00 | - | 1 | 16 | 42.82% |
| BIIB260116C00260000 | 2024-05-17 3:20PM EDT | 260.00 | 35.11 | 27.00 | 34.70 | 0.00 | - | 1 | 23 | 41.26% |
| BIIB260116C00265000 | 2024-05-23 3:31PM EDT | 265.00 | 27.00 | 25.00 | 32.00 | 0.00 | - | 1 | 17 | 40.16% |
| BIIB260116C00270000 | 2024-05-22 3:09PM EDT | 270.00 | 30.00 | 23.10 | 31.70 | 0.00 | - | 5 | 24 | 41.11% |
| BIIB260116C00275000 | 2024-05-23 12:26PM EDT | 275.00 | 25.00 | 22.00 | 30.10 | 0.00 | - | 3 | 6 | 40.87% |
| BIIB260116C00280000 | 2024-05-13 12:32PM EDT | 280.00 | 25.60 | 20.10 | 29.00 | 0.00 | - | 3 | 10 | 41.02% |
| BIIB260116C00285000 | 2024-05-29 9:38AM EDT | 285.00 | 19.00 | 19.00 | 26.20 | 0.00 | - | 1 | 3 | 39.60% |
| BIIB260116C00290000 | 2024-05-13 2:33PM EDT | 290.00 | 23.10 | 17.10 | 26.80 | 0.00 | - | 4 | 9 | 41.17% |
| BIIB260116C00295000 | 2024-04-17 12:30PM EDT | 295.00 | 11.10 | 20.00 | 28.60 | 0.00 | - | 6 | 9 | 43.79% |
| BIIB260116C00300000 | 2024-05-15 1:30PM EDT | 300.00 | 25.50 | 15.10 | 24.00 | 0.00 | - | 1 | 16 | 40.61% |
| BIIB260116C00305000 | 2024-05-29 11:31AM EDT | 305.00 | 15.20 | 14.00 | 22.90 | 0.00 | - | 3 | 7 | 40.54% |
| BIIB260116C00310000 | 2024-04-26 3:17PM EDT | 310.00 | 12.00 | 11.00 | 21.00 | 0.00 | - | 2 | 83 | 39.67% |
| BIIB260116C00315000 | 2024-04-17 12:30PM EDT | 315.00 | 8.30 | 15.10 | 24.00 | 0.00 | - | - | 15 | 43.33% |
| BIIB260116C00320000 | 2024-04-26 10:29AM EDT | 320.00 | 9.00 | 13.20 | 18.70 | 0.00 | - | 2 | 7 | 39.18% |
| BIIB260116C00325000 | 2024-05-22 10:45AM EDT | 325.00 | 15.60 | 10.00 | 18.30 | 0.00 | - | 1 | 6 | 39.60% |
| BIIB260116C00330000 | 2024-05-14 10:35AM EDT | 330.00 | 14.40 | 9.00 | 16.90 | 0.00 | - | 6 | 8 | 39.00% |
| BIIB260116C00335000 | 2024-05-14 10:35AM EDT | 335.00 | 13.60 | 8.00 | 16.10 | 0.00 | - | 3 | 4 | 38.95% |
| BIIB260116C00340000 | 2024-05-14 10:35AM EDT | 340.00 | 12.90 | 7.00 | 15.10 | 0.00 | - | 5 | 5 | 38.66% |
| BIIB260116C00345000 | 2024-05-17 12:47PM EDT | 345.00 | 14.00 | 6.10 | 16.00 | 0.00 | - | 1 | 1 | 40.31% |
| BIIB260116C00350000 | 2024-05-24 1:53PM EDT | 350.00 | 10.53 | 6.10 | 15.00 | 0.00 | - | 1 | 36 | 39.97% |
| BIIB260116C00355000 | 2024-05-24 1:53PM EDT | 355.00 | 10.04 | 5.00 | 14.00 | 0.00 | - | 1 | 2 | 39.58% |
| BIIB260116C00360000 | 2024-02-29 4:27PM EDT | 360.00 | 7.00 | 4.60 | 10.90 | 0.00 | - | 2 | 1 | 36.76% |
| BIIB260116C00365000 | 2024-02-08 11:47AM EDT | 365.00 | 14.20 | 5.10 | 12.00 | 0.00 | - | - | 64 | 38.66% |
| BIIB260116C00370000 | 2024-04-16 9:30AM EDT | 370.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB260116C00375000 | 2024-01-12 2:30PM EDT | 375.00 | 12.49 | 10.20 | 16.40 | 0.00 | - | - | 2 | 44.72% |
| BIIB260116C00380000 | 2024-05-22 1:15PM EDT | 380.00 | 8.78 | 2.00 | 11.00 | 0.00 | - | 1 | 3 | 39.31% |
| BIIB260116C00385000 | 2024-05-16 3:43PM EDT | 385.00 | 9.00 | 4.50 | 10.00 | 0.00 | - | 2 | 7 | 38.66% |
| BIIB260116C00390000 | 2024-05-23 2:22PM EDT | 390.00 | 7.50 | 2.15 | 10.00 | 0.00 | - | 1 | 117 | 39.22% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116P00100000 | 2024-04-23 3:55PM EDT | 100.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BIIB260116P00105000 | 2024-04-12 12:01PM EDT | 105.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 61.21% |
| BIIB260116P00110000 | 2024-04-24 2:13PM EDT | 110.00 | 3.30 | 0.00 | 10.00 | 0.00 | - | 2 | 17 | 58.19% |
| BIIB260116P00115000 | 2024-04-18 11:31AM EDT | 115.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 30 | 30 | 55.32% |
| BIIB260116P00120000 | 2024-04-18 3:03PM EDT | 120.00 | 5.60 | 0.00 | 10.00 | 0.00 | - | 98 | 112 | 52.57% |
| BIIB260116P00125000 | 2024-05-15 3:35PM EDT | 125.00 | 3.70 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 49.94% |
| BIIB260116P00130000 | 2024-02-15 11:44AM EDT | 130.00 | 3.50 | 1.85 | 7.20 | 0.00 | - | 20 | 20 | 42.11% |
| BIIB260116P00140000 | 2024-04-24 3:23PM EDT | 140.00 | 8.13 | 2.00 | 10.90 | 0.00 | - | 1 | 6 | 44.14% |
| BIIB260116P00150000 | 2024-04-29 10:11AM EDT | 150.00 | 7.80 | 4.10 | 14.00 | 0.00 | - | 5 | 15 | 44.15% |
| BIIB260116P00155000 | 2024-04-25 11:14AM EDT | 155.00 | 11.70 | 4.00 | 13.90 | 0.00 | - | 1 | 3 | 41.66% |
| BIIB260116P00160000 | 2024-05-24 10:12AM EDT | 160.00 | 9.90 | 4.00 | 11.10 | 0.00 | - | 1 | 140 | 35.54% |
| BIIB260116P00165000 | 2024-05-22 10:45AM EDT | 165.00 | 10.38 | 5.00 | 13.00 | 0.00 | - | 1 | 14 | 35.98% |
| BIIB260116P00170000 | 2024-04-25 11:15AM EDT | 170.00 | 16.00 | 8.10 | 17.90 | 0.00 | - | 1 | 6 | 39.90% |
| BIIB260116P00175000 | 2024-05-16 12:07PM EDT | 175.00 | 12.80 | 7.00 | 14.80 | 0.00 | - | 1 | 3 | 33.94% |
| BIIB260116P00180000 | 2024-05-16 12:07PM EDT | 180.00 | 14.20 | 9.00 | 16.50 | 0.00 | - | 1 | 75 | 33.77% |
| BIIB260116P00185000 | 2024-05-24 1:53PM EDT | 185.00 | 17.19 | 10.00 | 16.80 | 0.00 | - | 1 | 8 | 31.94% |
| BIIB260116P00190000 | 2024-05-24 1:53PM EDT | 190.00 | 19.24 | 11.00 | 19.50 | 0.00 | - | 1 | 3 | 32.65% |
| BIIB260116P00195000 | 2024-05-29 3:10PM EDT | 195.00 | 21.58 | 13.00 | 21.80 | 0.00 | - | 1 | 26 | 32.79% |
| BIIB260116P00200000 | 2024-05-15 10:35AM EDT | 200.00 | 18.35 | 14.00 | 23.90 | 0.00 | - | 5 | 277 | 32.59% |
| BIIB260116P00205000 | 2024-05-15 2:45PM EDT | 205.00 | 20.40 | 17.30 | 25.30 | 0.00 | - | 8 | 16 | 31.62% |
| BIIB260116P00210000 | 2024-05-21 11:20AM EDT | 210.00 | 23.00 | 18.00 | 28.00 | 0.00 | - | 1 | 74 | 31.81% |
| BIIB260116P00215000 | 2024-05-22 10:45AM EDT | 215.00 | 25.53 | 20.00 | 29.80 | 0.00 | - | 1 | 7 | 31.05% |
| BIIB260116P00220000 | 2024-05-15 10:35AM EDT | 220.00 | 25.40 | 22.00 | 31.70 | 0.00 | - | 5 | 126 | 30.31% |
| BIIB260116P00225000 | 2024-04-17 3:46PM EDT | 225.00 | 44.09 | 23.00 | 33.00 | 0.00 | - | 3 | 25 | 28.95% |
| BIIB260116P00230000 | 2024-05-23 9:35AM EDT | 230.00 | 33.50 | 27.00 | 36.00 | 0.00 | - | 3 | 13 | 29.02% |
| BIIB260116P00235000 | 2023-11-03 12:39PM EDT | 235.00 | 29.75 | 28.00 | 38.00 | 0.00 | - | 1 | 0 | 28.11% |
| BIIB260116P00240000 | 2024-05-09 12:34PM EDT | 240.00 | 38.10 | 31.00 | 40.90 | 0.00 | - | 20 | 4 | 27.90% |
| BIIB260116P00245000 | 2023-10-25 1:32PM EDT | 245.00 | 33.43 | 33.00 | 42.00 | 0.00 | - | - | 0 | 26.01% |
| BIIB260116P00250000 | 2024-05-15 11:47AM EDT | 250.00 | 40.00 | 37.00 | 46.00 | 0.00 | - | 11 | 23 | 26.56% |
| BIIB260116P00255000 | 2023-10-27 3:49PM EDT | 255.00 | 43.50 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 24.35% |
| BIIB260116P00270000 | 2023-09-14 9:54AM EDT | 270.00 | 35.23 | 36.50 | 46.00 | 0.00 | - | - | 1 | 9.78% |
| BIIB260116P00290000 | 2024-02-22 11:20AM EDT | 290.00 | 71.71 | 71.10 | 79.00 | 0.00 | - | 1 | 1 | 29.27% |
| BIIB260116P00295000 | 2024-04-11 11:42AM EDT | 295.00 | 93.00 | 71.00 | 80.00 | 0.00 | - | - | 2 | 26.09% |
| BIIB260116P00300000 | 2024-04-08 9:35AM EDT | 300.00 | 96.48 | 74.60 | 91.60 | 0.00 | - | 5 | 0 | 33.68% |
| BIIB260116P00305000 | 2024-03-21 9:46AM EDT | 305.00 | 86.60 | 106.00 | 116.00 | 0.00 | - | - | 0 | 52.26% |
| BIIB260116P00315000 | 2023-11-10 11:02AM EDT | 315.00 | 92.50 | 75.00 | 85.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB260116P00320000 | 2023-10-27 11:49AM EDT | 320.00 | 88.10 | 85.00 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB260116P00355000 | 2023-10-06 3:51PM EDT | 355.00 | 94.97 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.