Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.430,79 -87,00 (-0,14%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018C00110000 | 2024-02-23 2:58PM EDT | 110.00 | 117.72 | 107.00 | 116.30 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB241018C00180000 | 2024-05-15 2:09PM EDT | 180.00 | 61.93 | 53.10 | 60.40 | 0.00 | - | 5 | 1 | 53.69% |
| BIIB241018C00190000 | 2024-05-15 3:26PM EDT | 190.00 | 52.46 | 44.90 | 51.90 | 0.00 | - | 1 | 0 | 49.86% |
| BIIB241018C00195000 | 2024-05-07 10:18AM EDT | 195.00 | 35.10 | 40.10 | 47.50 | 0.00 | - | 1 | 4 | 47.46% |
| BIIB241018C00200000 | 2024-05-06 2:11PM EDT | 200.00 | 33.30 | 36.20 | 44.20 | 0.00 | - | 10 | 10 | 47.22% |
| BIIB241018C00205000 | 2024-05-03 11:22AM EDT | 205.00 | 24.56 | 32.20 | 40.20 | 0.00 | - | 1 | 16 | 45.35% |
| BIIB241018C00210000 | 2024-05-16 9:45AM EDT | 210.00 | 33.80 | 29.20 | 35.80 | 0.00 | - | 1 | 166 | 42.57% |
| BIIB241018C00215000 | 2024-05-10 2:34PM EDT | 215.00 | 24.00 | 26.00 | 33.00 | 0.00 | - | 2 | 106 | 42.60% |
| BIIB241018C00220000 | 2024-05-16 11:47AM EDT | 220.00 | 26.42 | 22.70 | 29.80 | 0.00 | - | 6 | 150 | 41.62% |
| BIIB241018C00225000 | 2024-05-16 10:56AM EDT | 225.00 | 23.00 | 19.60 | 26.80 | 0.00 | - | 15 | 524 | 40.75% |
| BIIB241018C00230000 | 2024-05-17 9:46AM EDT | 230.00 | 20.13 | 16.80 | 24.20 | -3.62 | -15.24% | 5 | 289 | 40.31% |
| BIIB241018C00235000 | 2024-05-17 11:59AM EDT | 235.00 | 17.60 | 14.40 | 21.60 | +1.00 | +6.02% | 8 | 28 | 39.60% |
| BIIB241018C00240000 | 2024-05-15 12:37PM EDT | 240.00 | 15.64 | 11.70 | 19.60 | 0.00 | - | 1 | 14 | 39.63% |
| BIIB241018C00245000 | 2024-05-16 3:31PM EDT | 245.00 | 11.50 | 9.80 | 17.10 | 0.00 | - | 2 | 40 | 38.56% |
| BIIB241018C00250000 | 2024-05-16 1:58PM EDT | 250.00 | 10.99 | 10.00 | 12.30 | 0.00 | - | 3 | 261 | 33.22% |
| BIIB241018C00255000 | 2024-05-14 9:43AM EDT | 255.00 | 8.40 | 6.20 | 14.00 | 0.00 | - | 3 | 3 | 38.86% |
| BIIB241018C00260000 | 2024-05-15 12:25PM EDT | 260.00 | 10.60 | 5.50 | 11.70 | 0.00 | - | 16 | 32 | 37.30% |
| BIIB241018C00265000 | 2024-05-15 9:36AM EDT | 265.00 | 8.00 | 4.50 | 10.80 | 0.00 | - | 1 | 26 | 38.00% |
| BIIB241018C00270000 | 2024-05-17 12:24PM EDT | 270.00 | 5.70 | 2.65 | 9.70 | -2.05 | -26.45% | 1 | 37 | 38.13% |
| BIIB241018C00275000 | 2024-05-03 10:58AM EDT | 275.00 | 2.52 | 2.85 | 8.60 | 0.00 | - | 1 | 232 | 38.05% |
| BIIB241018C00280000 | 2024-05-17 11:45AM EDT | 280.00 | 4.07 | 3.00 | 7.70 | -1.73 | -29.83% | 3 | 16 | 38.16% |
| BIIB241018C00285000 | 2024-05-10 10:49AM EDT | 285.00 | 2.30 | 0.00 | 7.60 | 0.00 | - | 1 | 53 | 39.81% |
| BIIB241018C00290000 | 2024-04-29 11:32AM EDT | 290.00 | 1.69 | 0.80 | 6.60 | 0.00 | - | 1 | 1 | 39.39% |
| BIIB241018C00295000 | 2024-05-15 9:33AM EDT | 295.00 | 2.80 | 0.00 | 6.60 | 0.00 | - | 3 | 6 | 41.08% |
| BIIB241018C00300000 | 2024-05-06 2:46PM EDT | 300.00 | 2.05 | 0.00 | 5.50 | 0.00 | - | 20 | 22 | 40.07% |
| BIIB241018C00305000 | 2024-05-08 2:25PM EDT | 305.00 | 1.60 | 0.00 | 5.20 | 0.00 | - | 1 | 2 | 40.85% |
| BIIB241018C00310000 | 2024-03-15 3:05PM EDT | 310.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 41.00% |
| BIIB241018C00325000 | 2024-02-20 3:32PM EDT | 325.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | - | 2 | 45.15% |
| BIIB241018C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 1 | 41.10% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018P00125000 | 2024-02-16 1:08PM EDT | 125.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.76% |
| BIIB241018P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 60.95% |
| BIIB241018P00140000 | 2024-04-24 9:40AM EDT | 140.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 3 | 9 | 54.63% |
| BIIB241018P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 2 | 530 | 59.49% |
| BIIB241018P00155000 | 2024-04-24 1:30PM EDT | 155.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 56.40% |
| BIIB241018P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 3.57 | 0.00 | 4.90 | 0.00 | - | 1 | 12 | 53.36% |
| BIIB241018P00165000 | 2024-04-24 9:37AM EDT | 165.00 | 3.30 | 0.00 | 5.20 | 0.00 | - | 2 | 11 | 51.06% |
| BIIB241018P00170000 | 2024-05-15 12:24PM EDT | 170.00 | 1.34 | 0.00 | 5.40 | 0.00 | - | 5 | 115 | 48.40% |
| BIIB241018P00175000 | 2024-04-30 2:05PM EDT | 175.00 | 2.60 | 0.00 | 5.80 | 0.00 | - | 1 | 129 | 46.34% |
| BIIB241018P00180000 | 2024-05-13 3:12PM EDT | 180.00 | 2.20 | 0.00 | 6.20 | 0.00 | - | 4 | 172 | 44.21% |
| BIIB241018P00185000 | 2024-05-01 1:39PM EDT | 185.00 | 4.20 | 0.00 | 6.80 | 0.00 | - | 102 | 161 | 42.53% |
| BIIB241018P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 5.17 | 0.00 | 5.00 | 0.00 | - | 1 | 38 | 34.58% |
| BIIB241018P00195000 | 2024-05-15 9:32AM EDT | 195.00 | 4.75 | 0.70 | 8.40 | 0.00 | - | 1 | 32 | 39.70% |
| BIIB241018P00200000 | 2024-05-16 10:58AM EDT | 200.00 | 4.94 | 2.35 | 9.10 | 0.00 | - | 2 | 638 | 37.80% |
| BIIB241018P00205000 | 2024-05-15 12:28PM EDT | 205.00 | 5.40 | 2.30 | 9.90 | 0.00 | - | 3 | 36 | 35.96% |
| BIIB241018P00210000 | 2024-05-16 3:36PM EDT | 210.00 | 7.00 | 5.60 | 11.80 | 0.00 | - | 3 | 196 | 36.08% |
| BIIB241018P00215000 | 2024-05-16 10:19AM EDT | 215.00 | 8.61 | 5.20 | 13.00 | 0.00 | - | 6 | 20 | 34.53% |
| BIIB241018P00220000 | 2024-05-15 12:28PM EDT | 220.00 | 10.05 | 7.10 | 15.00 | 0.00 | - | 3 | 26 | 34.18% |
| BIIB241018P00225000 | 2024-05-15 3:28PM EDT | 225.00 | 10.76 | 9.30 | 17.00 | 0.00 | - | 2 | 32 | 33.49% |
| BIIB241018P00230000 | 2024-05-14 10:46AM EDT | 230.00 | 16.30 | 12.20 | 18.90 | -2.80 | -14.66% | 1 | 23 | 32.32% |
| BIIB241018P00235000 | 2024-05-17 11:05AM EDT | 235.00 | 18.20 | 13.80 | 21.00 | -3.30 | -15.35% | 3 | 27 | 31.17% |
| BIIB241018P00240000 | 2024-05-16 11:15AM EDT | 240.00 | 21.00 | 17.00 | 23.90 | 0.00 | - | 1 | 16 | 31.02% |
| BIIB241018P00245000 | 2024-03-01 3:54PM EDT | 245.00 | 29.17 | 31.00 | 35.40 | 0.00 | - | 1 | 2 | 45.10% |
| BIIB241018P00250000 | 2024-04-30 11:30AM EDT | 250.00 | 34.75 | 24.10 | 30.00 | 0.00 | - | 14 | 40 | 30.21% |
| BIIB241018P00260000 | 2024-04-03 11:43AM EDT | 260.00 | 52.80 | 42.90 | 48.90 | 0.00 | - | 2 | 0 | 50.90% |
| BIIB241018P00265000 | 2024-04-04 10:21AM EDT | 265.00 | 57.26 | 44.30 | 52.20 | 0.00 | - | 5 | 0 | 50.46% |
© 2024 Yahoo. Tutti i diritti riservati.