Italia markets closed
Dow Jones
39.160,01 +47,85 (+0,12%) Nasdaq
17.753,25 +35,60 (+0,20%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.182,15 -160,82 (-0,28%) CMC Crypto 200
1.266,31 -17,47 (-1,36%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:05PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117C00100000 | 2023-11-01 9:58AM EDT | 100.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117C00105000 | 2022-09-26 10:39AM EDT | 105.00 | 110.40 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 339.45% |
| BIIB250117C00110000 | 2022-09-22 3:00PM EDT | 110.00 | 108.40 | 170.00 | 179.00 | 0.00 | - | - | 8 | 266.00% |
| BIIB250117C00115000 | 2022-09-22 2:30PM EDT | 115.00 | 102.70 | 166.00 | 175.00 | 0.00 | - | - | 8 | 256.27% |
| BIIB250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 187.90 | 172.00 | 180.00 | 0.00 | - | 1 | 7 | 280.54% |
| BIIB250117C00145000 | 2024-04-03 3:30PM EDT | 145.00 | 69.30 | 75.80 | 84.40 | 0.00 | - | 1 | 1 | 58.45% |
| BIIB250117C00150000 | 2024-05-15 10:13AM EDT | 150.00 | 87.30 | 83.40 | 92.10 | 0.00 | - | 1 | 7 | 76.82% |
| BIIB250117C00160000 | 2024-04-01 11:59AM EDT | 160.00 | 64.00 | 62.80 | 68.40 | 0.00 | - | 1 | 1 | 45.76% |
| BIIB250117C00165000 | 2022-10-19 3:00PM EDT | 165.00 | 130.30 | 159.00 | 169.00 | 0.00 | - | 2 | 11 | 271.59% |
| BIIB250117C00170000 | 2024-03-27 9:30AM EDT | 170.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BIIB250117C00175000 | 2023-10-04 12:39PM EDT | 175.00 | 99.95 | 87.50 | 96.50 | 0.00 | - | 1 | 3 | 113.73% |
| BIIB250117C00180000 | 2024-05-08 2:36PM EDT | 180.00 | 53.50 | 52.50 | 59.60 | 0.00 | - | 10 | 2 | 50.28% |
| BIIB250117C00185000 | 2024-05-10 10:18AM EDT | 185.00 | 50.96 | 50.70 | 56.50 | 0.00 | - | 4 | 128 | 51.61% |
| BIIB250117C00190000 | 2024-06-12 11:31AM EDT | 190.00 | 53.10 | 41.70 | 46.00 | 0.00 | - | 1 | 2 | 43.22% |
| BIIB250117C00195000 | 2024-05-13 2:05PM EDT | 195.00 | 46.00 | 43.60 | 51.70 | 0.00 | - | 1 | 2 | 51.44% |
| BIIB250117C00200000 | 2024-06-12 9:31AM EDT | 200.00 | 42.00 | 35.10 | 36.80 | 0.00 | - | 1 | 36 | 37.72% |
| BIIB250117C00205000 | 2024-04-22 10:43AM EDT | 205.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB250117C00210000 | 2024-06-24 11:21AM EDT | 210.00 | 33.20 | 25.30 | 30.20 | 0.00 | - | 2 | 206 | 36.12% |
| BIIB250117C00215000 | 2024-06-21 11:06AM EDT | 215.00 | 28.22 | 24.90 | 27.10 | 0.00 | - | 4 | 20 | 35.30% |
| BIIB250117C00220000 | 2024-06-20 9:43AM EDT | 220.00 | 24.50 | 22.80 | 24.30 | 0.00 | - | 1 | 59 | 34.71% |
| BIIB250117C00225000 | 2024-06-13 11:50AM EDT | 225.00 | 29.43 | 19.30 | 21.70 | 0.00 | - | 3 | 21 | 34.18% |
| BIIB250117C00230000 | 2024-06-21 11:19AM EDT | 230.00 | 19.18 | 17.80 | 19.10 | 0.00 | - | 2 | 114 | 33.40% |
| BIIB250117C00235000 | 2024-06-26 1:14PM EDT | 235.00 | 15.80 | 13.30 | 16.80 | -2.95 | -15.73% | 1 | 12 | 32.82% |
| BIIB250117C00240000 | 2024-06-26 1:14PM EDT | 240.00 | 14.00 | 13.70 | 15.00 | -2.40 | -14.63% | 3 | 37 | 32.74% |
| BIIB250117C00245000 | 2024-06-26 1:14PM EDT | 245.00 | 12.20 | 11.80 | 12.90 | -2.30 | -15.86% | 1 | 20 | 31.96% |
| BIIB250117C00250000 | 2024-06-26 1:14PM EDT | 250.00 | 10.70 | 10.30 | 11.20 | -2.20 | -17.05% | 2 | 211 | 31.53% |
| BIIB250117C00255000 | 2024-06-25 1:01PM EDT | 255.00 | 9.90 | 8.50 | 9.80 | -1.10 | -10.00% | 1 | 98 | 31.35% |
| BIIB250117C00260000 | 2024-06-13 12:45PM EDT | 260.00 | 7.60 | 7.60 | 8.50 | -5.90 | -43.70% | 1 | 193 | 31.10% |
| BIIB250117C00265000 | 2024-06-14 12:48PM EDT | 265.00 | 10.99 | 6.60 | 7.40 | 0.00 | - | 1 | 198 | 30.97% |
| BIIB250117C00270000 | 2024-06-26 1:16PM EDT | 270.00 | 6.35 | 5.30 | 6.40 | -0.45 | -6.62% | 40 | 247 | 30.80% |
| BIIB250117C00275000 | 2024-06-17 11:42AM EDT | 275.00 | 7.13 | 4.60 | 6.50 | 0.00 | - | 10 | 68 | 32.63% |
| BIIB250117C00280000 | 2024-06-05 9:30AM EDT | 280.00 | 8.40 | 3.30 | 8.30 | 0.00 | - | 1 | 181 | 37.68% |
| BIIB250117C00285000 | 2024-06-07 10:54AM EDT | 285.00 | 6.28 | 1.35 | 7.60 | 0.00 | - | 1 | 249 | 37.90% |
| BIIB250117C00290000 | 2024-05-15 12:03PM EDT | 290.00 | 7.95 | 1.45 | 9.80 | 0.00 | - | 1 | 56 | 43.59% |
| BIIB250117C00295000 | 2024-06-05 3:42PM EDT | 295.00 | 6.50 | 0.00 | 6.80 | 0.00 | - | 2 | 59 | 39.22% |
| BIIB250117C00300000 | 2024-06-24 2:29PM EDT | 300.00 | 2.25 | 0.60 | 6.40 | 0.00 | - | 3 | 393 | 39.75% |
| BIIB250117C00305000 | 2024-06-03 11:15AM EDT | 305.00 | 4.00 | 0.00 | 6.10 | 0.00 | - | 2 | 61 | 40.42% |
| BIIB250117C00310000 | 2024-06-04 9:46AM EDT | 310.00 | 3.50 | 1.00 | 4.40 | 0.00 | - | 1 | 68 | 37.65% |
| BIIB250117C00315000 | 2024-06-04 11:27AM EDT | 315.00 | 3.10 | 0.25 | 5.20 | 0.00 | - | 2 | 185 | 40.84% |
| BIIB250117C00320000 | 2024-06-04 11:38AM EDT | 320.00 | 2.15 | 0.65 | 2.75 | 0.00 | - | 2 | 120 | 35.25% |
| BIIB250117C00325000 | 2024-06-07 9:34AM EDT | 325.00 | 2.01 | 0.00 | 5.30 | 0.00 | - | 1 | 100 | 43.43% |
| BIIB250117C00330000 | 2024-04-22 2:11PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIIB250117C00335000 | 2024-04-04 9:47AM EDT | 335.00 | 1.45 | 0.70 | 4.40 | 0.00 | - | 1 | 14 | 43.31% |
| BIIB250117C00340000 | 2024-03-11 1:10PM EDT | 340.00 | 3.00 | 0.30 | 4.90 | 0.00 | - | 10 | 463 | 45.70% |
| BIIB250117C00345000 | 2024-05-09 3:37PM EDT | 345.00 | 1.00 | 0.35 | 1.45 | 0.00 | - | 2 | 108 | 35.06% |
| BIIB250117C00350000 | 2024-04-17 10:08AM EDT | 350.00 | 2.36 | 0.00 | 4.90 | 0.00 | - | 2 | 202 | 47.77% |
| BIIB250117C00355000 | 2023-12-22 11:00AM EDT | 355.00 | 9.69 | 2.15 | 9.90 | 0.00 | - | 2 | 19 | 51.68% |
| BIIB250117C00360000 | 2024-03-26 11:05AM EDT | 360.00 | 2.00 | 0.00 | 1.60 | 0.00 | - | 3 | 40 | 38.36% |
| BIIB250117C00365000 | 2024-06-11 11:39AM EDT | 365.00 | 0.05 | 0.05 | 1.80 | 0.00 | - | 1 | 9 | 40.12% |
| BIIB250117C00370000 | 2024-02-29 11:10AM EDT | 370.00 | 1.00 | 0.00 | 9.20 | 0.00 | - | 1 | 38 | 50.78% |
| BIIB250117C00375000 | 2024-05-16 3:49PM EDT | 375.00 | 0.43 | 0.05 | 4.70 | 0.00 | - | 1 | 32 | 51.97% |
| BIIB250117C00380000 | 2023-12-19 11:58AM EDT | 380.00 | 6.00 | 1.80 | 6.80 | 0.00 | - | 1 | 2 | 51.69% |
| BIIB250117C00385000 | 2024-02-13 4:20PM EDT | 385.00 | 1.87 | 0.00 | 9.40 | 0.00 | - | 1 | 14 | 53.75% |
| BIIB250117C00390000 | 2023-12-05 1:22PM EDT | 390.00 | 2.80 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 55.76% |
| BIIB250117C00395000 | 2024-03-15 10:54AM EDT | 395.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 224 | 54.55% |
| BIIB250117C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 12.50% |
| BIIB250117C00410000 | 2024-06-24 11:36AM EDT | 410.00 | 0.40 | 0.05 | 4.40 | 0.00 | - | 4 | 9 | 56.98% |
| BIIB250117C00420000 | 2024-01-08 11:11AM EDT | 420.00 | 3.25 | 0.05 | 9.30 | 0.00 | - | 1 | 101 | 59.39% |
| BIIB250117C00430000 | 2023-10-11 12:33PM EDT | 430.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 61.90% |
| BIIB250117C00440000 | 2024-02-09 1:41PM EDT | 440.00 | 3.23 | 0.05 | 9.40 | 0.00 | - | 1 | 15 | 62.52% |
| BIIB250117C00450000 | 2024-05-28 9:30AM EDT | 450.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 77 | 39.01% |
| BIIB250117C00460000 | 2024-03-01 10:38AM EDT | 460.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 34 | 64.26% |
| BIIB250117C00470000 | 2024-03-01 10:38AM EDT | 470.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 33 | 65.58% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 44 | 70.13% |
| BIIB250117P00105000 | 2024-06-20 9:30AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 41 | 50.34% |
| BIIB250117P00110000 | 2024-02-14 1:50PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| BIIB250117P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 54.87% |
| BIIB250117P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 57 | 57.04% |
| BIIB250117P00125000 | 2024-03-26 11:06AM EDT | 125.00 | 0.58 | 0.20 | 5.30 | 0.00 | - | 60 | 17 | 56.30% |
| BIIB250117P00130000 | 2024-04-25 10:44AM EDT | 130.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 5 | 59 | 46.03% |
| BIIB250117P00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 16 | 710 | 43.30% |
| BIIB250117P00140000 | 2024-04-03 3:14PM EDT | 140.00 | 1.75 | 0.05 | 5.40 | 0.00 | - | 4 | 18 | 57.41% |
| BIIB250117P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 2.60 | 0.00 | 5.70 | 0.00 | - | 1 | 12 | 55.08% |
| BIIB250117P00150000 | 2024-05-15 11:32AM EDT | 150.00 | 2.40 | 0.00 | 4.90 | 0.00 | - | 3 | 114 | 49.27% |
| BIIB250117P00155000 | 2024-04-12 3:38PM EDT | 155.00 | 4.90 | 0.00 | 2.70 | 0.00 | - | 10 | 66 | 38.55% |
| BIIB250117P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 1.70 | 0.00 | 4.60 | 0.00 | - | 10 | 37 | 42.32% |
| BIIB250117P00165000 | 2024-04-24 3:48PM EDT | 165.00 | 5.80 | 1.75 | 5.70 | 0.00 | - | 1 | 654 | 42.55% |
| BIIB250117P00170000 | 2024-06-13 9:30AM EDT | 170.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 1 | 236 | 36.06% |
| BIIB250117P00175000 | 2024-05-22 1:57PM EDT | 175.00 | 4.10 | 2.05 | 3.90 | 0.00 | - | 1 | 57 | 31.93% |
| BIIB250117P00180000 | 2024-06-25 10:14AM EDT | 180.00 | 2.50 | 2.65 | 3.50 | -0.90 | -26.47% | 1 | 437 | 28.21% |
| BIIB250117P00185000 | 2024-06-07 3:10PM EDT | 185.00 | 4.46 | 2.95 | 5.60 | 0.00 | - | 2 | 111 | 30.76% |
| BIIB250117P00190000 | 2024-06-12 3:59PM EDT | 190.00 | 5.10 | 4.40 | 5.20 | 0.00 | - | 2 | 327 | 27.08% |
| BIIB250117P00195000 | 2024-06-26 1:19PM EDT | 195.00 | 6.20 | 6.10 | 8.30 | +1.20 | +24.00% | 48 | 331 | 30.48% |
| BIIB250117P00200000 | 2024-06-17 3:52PM EDT | 200.00 | 7.40 | 6.60 | 7.80 | 0.00 | - | 8 | 423 | 26.50% |
| BIIB250117P00205000 | 2024-05-20 2:43PM EDT | 205.00 | 9.30 | 8.50 | 10.10 | 0.00 | - | 3 | 175 | 27.41% |
| BIIB250117P00210000 | 2024-06-14 10:29AM EDT | 210.00 | 10.55 | 9.80 | 11.10 | 0.00 | - | 1 | 623 | 25.75% |
| BIIB250117P00215000 | 2024-06-26 1:17PM EDT | 215.00 | 11.90 | 11.60 | 12.80 | +1.30 | +12.26% | 1 | 75 | 24.95% |
| BIIB250117P00220000 | 2024-06-26 1:16PM EDT | 220.00 | 13.90 | 13.80 | 14.90 | +1.39 | +11.11% | 1 | 246 | 24.44% |
| BIIB250117P00225000 | 2024-06-25 2:06PM EDT | 225.00 | 15.70 | 15.80 | 16.90 | +1.20 | +8.28% | 1 | 56 | 23.42% |
| BIIB250117P00230000 | 2024-06-25 1:00PM EDT | 230.00 | 17.90 | 18.70 | 19.50 | +0.70 | +4.07% | 1 | 155 | 22.95% |
| BIIB250117P00235000 | 2024-06-24 2:24PM EDT | 235.00 | 19.50 | 22.00 | 23.80 | 0.00 | - | 1 | 237 | 24.69% |
| BIIB250117P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 22.10 | 24.30 | 26.30 | 0.00 | - | 1 | 308 | 23.35% |
| BIIB250117P00245000 | 2024-06-14 10:13AM EDT | 245.00 | 25.00 | 27.60 | 29.60 | 0.00 | - | 1 | 119 | 22.87% |
| BIIB250117P00250000 | 2024-06-21 3:17PM EDT | 250.00 | 32.03 | 29.90 | 32.90 | 0.00 | - | 2 | 235 | 21.99% |
| BIIB250117P00255000 | 2024-05-15 12:56PM EDT | 255.00 | 33.50 | 26.00 | 35.00 | 0.00 | - | 1 | 32 | 17.95% |
| BIIB250117P00260000 | 2024-05-31 10:53AM EDT | 260.00 | 40.00 | 35.60 | 43.60 | 0.00 | - | 10 | 283 | 27.04% |
| BIIB250117P00265000 | 2024-04-16 9:31AM EDT | 265.00 | 69.74 | 35.10 | 42.90 | 0.00 | - | 2 | 172 | 14.11% |
| BIIB250117P00270000 | 2024-06-21 10:13AM EDT | 270.00 | 47.00 | 44.10 | 51.70 | 0.00 | - | 20 | 46 | 26.59% |
| BIIB250117P00275000 | 2024-04-26 3:39PM EDT | 275.00 | 66.45 | 55.80 | 61.70 | 0.00 | - | 80 | 61 | 37.94% |
| BIIB250117P00280000 | 2023-10-31 2:03PM EDT | 280.00 | 47.40 | 50.30 | 56.20 | 0.00 | - | 2 | 56 | 0.00% |
| BIIB250117P00285000 | 2023-10-04 12:44PM EDT | 285.00 | 44.87 | 43.80 | 45.90 | 0.00 | - | 1 | 210 | 0.00% |
| BIIB250117P00290000 | 2023-11-10 10:54AM EDT | 290.00 | 67.06 | 52.30 | 60.30 | 0.00 | - | 8 | 9 | 0.00% |
| BIIB250117P00295000 | 2023-09-21 12:10PM EDT | 295.00 | 47.70 | 50.40 | 53.60 | 0.00 | - | 7 | 67 | 0.00% |
| BIIB250117P00300000 | 2024-04-24 1:30PM EDT | 300.00 | 100.00 | 77.50 | 87.00 | 0.00 | - | 4 | 0 | 46.26% |
| BIIB250117P00305000 | 2024-02-21 3:41PM EDT | 305.00 | 90.00 | 82.00 | 92.00 | 0.00 | - | 130 | 0 | 47.67% |
| BIIB250117P00310000 | 2024-04-03 10:33AM EDT | 310.00 | 102.50 | 91.40 | 100.20 | 0.00 | - | 2 | 2 | 54.97% |
| BIIB250117P00315000 | 2023-09-14 10:01AM EDT | 315.00 | 58.94 | 57.10 | 65.40 | 0.00 | - | 1 | 8 | 0.00% |
| BIIB250117P00320000 | 2023-08-11 1:35PM EDT | 320.00 | 58.71 | 60.00 | 67.90 | 0.00 | - | 5 | 33 | 0.00% |
| BIIB250117P00325000 | 2023-09-19 12:06PM EDT | 325.00 | 70.90 | 70.10 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
| BIIB250117P00330000 | 2023-08-11 1:35PM EDT | 330.00 | 65.77 | 68.00 | 75.60 | 0.00 | - | - | 2 | 0.00% |
| BIIB250117P00350000 | 2023-01-05 11:33AM EDT | 350.00 | 96.56 | 77.00 | 84.70 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117P00360000 | 2022-10-11 12:12PM EDT | 360.00 | 116.30 | 89.10 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB250117P00400000 | 2023-01-12 2:31PM EDT | 400.00 | 123.20 | 115.90 | 124.00 | 0.00 | - | 114 | 116 | 0.00% |
| BIIB250117P00410000 | 2022-11-15 2:37PM EDT | 410.00 | 128.90 | 129.00 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.