Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 +0,77 (+0,96%) Bitcoin EUR
61.038,64 -465,14 (-0,76%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620C00110000 | 2024-04-17 11:13AM EDT | 110.00 | 94.06 | 124.00 | 134.00 | 0.00 | - | - | 0 | 68.21% |
| BIIB250620C00115000 | 2024-05-17 1:23PM EDT | 115.00 | 123.92 | 120.00 | 129.00 | +123.92 | - | 1 | 0 | 66.20% |
| BIIB250620C00140000 | 2024-04-10 2:08PM EDT | 140.00 | 74.39 | 89.00 | 98.00 | 0.00 | - | - | 8 | 48.00% |
| BIIB250620C00145000 | 2024-04-10 2:08PM EDT | 145.00 | 70.40 | 85.00 | 94.00 | 0.00 | - | - | 8 | 47.59% |
| BIIB250620C00150000 | 2024-04-03 12:37PM EDT | 150.00 | 72.03 | 75.00 | 85.00 | 0.00 | - | 37 | 27 | 36.18% |
| BIIB250620C00155000 | 2024-02-13 4:05PM EDT | 155.00 | 87.92 | 76.10 | 83.70 | 0.00 | - | - | 6 | 41.99% |
| BIIB250620C00160000 | 2024-04-24 1:06PM EDT | 160.00 | 61.00 | 82.00 | 91.00 | 0.00 | - | 4 | 6 | 53.03% |
| BIIB250620C00180000 | 2024-04-23 3:48PM EDT | 180.00 | 43.60 | 66.00 | 75.00 | 0.00 | - | 1 | 8 | 53.93% |
| BIIB250620C00190000 | 2024-04-23 1:30PM EDT | 190.00 | 37.60 | 58.00 | 68.00 | 0.00 | - | 1 | 9 | 51.94% |
| BIIB250620C00195000 | 2024-05-10 11:28AM EDT | 195.00 | 53.50 | 55.00 | 64.00 | 0.00 | - | 1 | 2 | 50.25% |
| BIIB250620C00200000 | 2024-05-15 10:30AM EDT | 200.00 | 57.00 | 51.00 | 61.00 | 0.00 | - | 2 | 28 | 49.73% |
| BIIB250620C00210000 | 2024-04-29 10:57AM EDT | 210.00 | 40.90 | 45.00 | 53.90 | 0.00 | - | 3 | 23 | 47.17% |
| BIIB250620C00220000 | 2024-05-15 9:33AM EDT | 220.00 | 44.00 | 39.00 | 48.00 | 0.00 | - | 1 | 4 | 45.72% |
| BIIB250620C00230000 | 2024-05-10 10:03AM EDT | 230.00 | 33.20 | 33.10 | 42.00 | 0.00 | - | 10 | 125 | 43.85% |
| BIIB250620C00240000 | 2024-05-15 10:48AM EDT | 240.00 | 34.72 | 28.10 | 36.90 | 0.00 | - | 6 | 57 | 42.63% |
| BIIB250620C00250000 | 2024-05-03 11:17AM EDT | 250.00 | 19.50 | 24.00 | 32.90 | 0.00 | - | 10 | 59 | 42.21% |
| BIIB250620C00260000 | 2024-05-15 10:49AM EDT | 260.00 | 26.00 | 20.00 | 28.60 | 0.00 | - | 1 | 159 | 41.14% |
| BIIB250620C00270000 | 2024-05-06 1:21PM EDT | 270.00 | 16.81 | 16.00 | 26.00 | 0.00 | - | 1 | 18 | 41.51% |
| BIIB250620C00280000 | 2024-05-16 10:40AM EDT | 280.00 | 18.62 | 13.00 | 21.60 | 0.00 | - | 2 | 11 | 39.65% |
| BIIB250620C00290000 | 2024-04-10 12:01PM EDT | 290.00 | 7.00 | 8.00 | 16.90 | 0.00 | - | 6 | 6 | 37.04% |
| BIIB250620C00300000 | 2024-05-13 3:51PM EDT | 300.00 | 11.20 | 8.00 | 15.70 | 0.00 | - | 15 | 17 | 38.01% |
| BIIB250620C00310000 | 2024-05-09 1:38PM EDT | 310.00 | 8.20 | 6.00 | 15.90 | 0.00 | - | 8 | 52 | 40.43% |
| BIIB250620C00320000 | 2024-05-03 3:26PM EDT | 320.00 | 7.78 | 5.60 | 13.90 | 0.00 | - | 5 | 24 | 40.08% |
| BIIB250620C00330000 | 2024-04-18 2:21PM EDT | 330.00 | 2.45 | 4.40 | 12.90 | 0.00 | - | 5 | 6 | 40.74% |
| BIIB250620C00340000 | 2024-05-03 9:54AM EDT | 340.00 | 5.57 | 3.00 | 10.90 | 0.00 | - | 1 | 8 | 39.90% |
| BIIB250620C00350000 | 2024-05-03 3:26PM EDT | 350.00 | 4.28 | 3.80 | 9.80 | 0.00 | - | 5 | 8 | 40.05% |
| BIIB250620C00360000 | 2024-04-24 3:43PM EDT | 360.00 | 1.90 | 2.30 | 9.90 | 0.00 | - | 2 | 2 | 41.77% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620P00105000 | 2024-04-12 11:50AM EDT | 105.00 | 1.25 | 0.00 | 9.30 | 0.00 | - | 6 | 39 | 59.78% |
| BIIB250620P00110000 | 2024-04-22 10:44AM EDT | 110.00 | 2.00 | 0.00 | 9.50 | 0.00 | - | 1 | 32 | 57.12% |
| BIIB250620P00115000 | 2024-03-01 11:13AM EDT | 115.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 54.41% |
| BIIB250620P00120000 | 2024-04-04 9:50AM EDT | 120.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 52.26% |
| BIIB250620P00125000 | 2024-04-10 11:18AM EDT | 125.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 62.43% |
| BIIB250620P00130000 | 2024-05-02 12:54PM EDT | 130.00 | 2.10 | 0.00 | 3.50 | 0.00 | - | 1 | 153 | 42.49% |
| BIIB250620P00135000 | 2024-04-17 3:46PM EDT | 135.00 | 5.34 | 0.00 | 10.00 | 0.00 | - | 1 | 8 | 56.42% |
| BIIB250620P00145000 | 2024-04-23 11:49AM EDT | 145.00 | 7.50 | 0.00 | 9.70 | 0.00 | - | - | 73 | 50.22% |
| BIIB250620P00150000 | 2024-04-26 3:17PM EDT | 150.00 | 5.20 | 0.75 | 9.80 | 0.00 | - | 1 | 103 | 47.78% |
| BIIB250620P00155000 | 2024-04-30 10:47AM EDT | 155.00 | 5.25 | 2.65 | 10.00 | 0.00 | - | 3 | 6 | 45.58% |
| BIIB250620P00160000 | 2024-04-24 12:58PM EDT | 160.00 | 9.30 | 2.25 | 9.90 | 0.00 | - | 64 | 124 | 42.89% |
| BIIB250620P00165000 | 2024-04-30 12:48PM EDT | 165.00 | 6.90 | 2.10 | 10.20 | 0.00 | - | 1 | 9 | 40.96% |
| BIIB250620P00170000 | 2024-05-09 2:36PM EDT | 170.00 | 7.30 | 5.20 | 10.60 | 0.00 | - | 10 | 12 | 39.20% |
| BIIB250620P00175000 | 2024-04-17 2:55PM EDT | 175.00 | 15.20 | 3.30 | 11.90 | 0.00 | - | - | 2 | 38.84% |
| BIIB250620P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 10.80 | 4.00 | 12.50 | 0.00 | - | 2 | 63 | 37.32% |
| BIIB250620P00185000 | 2024-04-24 12:45PM EDT | 185.00 | 16.50 | 5.00 | 14.00 | 0.00 | - | 1 | 148 | 37.02% |
| BIIB250620P00190000 | 2024-05-09 3:14PM EDT | 190.00 | 12.40 | 6.00 | 15.70 | 0.00 | - | 11 | 50 | 36.85% |
| BIIB250620P00195000 | 2024-04-09 10:40AM EDT | 195.00 | 17.00 | 10.40 | 16.90 | 0.00 | - | 4 | 7 | 35.89% |
| BIIB250620P00200000 | 2024-05-16 2:57PM EDT | 200.00 | 13.50 | 9.00 | 17.90 | 0.00 | - | 10 | 34 | 34.60% |
| BIIB250620P00210000 | 2024-05-09 10:39AM EDT | 210.00 | 19.20 | 12.00 | 21.00 | 0.00 | - | 5 | 9 | 33.08% |
| BIIB250620P00220000 | 2024-05-17 2:37PM EDT | 220.00 | 20.40 | 16.00 | 25.00 | -3.00 | -12.82% | 1 | 6 | 32.12% |
| BIIB250620P00230000 | 2024-05-16 1:11PM EDT | 230.00 | 25.50 | 20.00 | 28.80 | 0.00 | - | 5 | 11 | 30.46% |
| BIIB250620P00240000 | 2024-05-15 2:45PM EDT | 240.00 | 27.20 | 25.00 | 34.00 | +27.20 | - | - | 11 | 29.77% |
| BIIB250620P00250000 | 2024-05-15 2:45PM EDT | 250.00 | 32.50 | 30.00 | 39.00 | 0.00 | - | 9 | 10 | 28.34% |
| BIIB250620P00260000 | 2024-04-04 2:28PM EDT | 260.00 | 55.53 | 43.00 | 53.00 | 0.00 | - | 1 | 1 | 35.90% |
| BIIB250620P00280000 | 2024-02-06 4:23PM EDT | 280.00 | 47.50 | 58.00 | 67.00 | 0.00 | - | - | 5 | 35.29% |
| BIIB250620P00300000 | 2024-02-21 11:13AM EDT | 300.00 | 77.55 | 78.00 | 87.00 | 0.00 | - | - | 1 | 40.19% |
| BIIB250620P00310000 | 2024-02-15 10:39AM EDT | 310.00 | 88.33 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 41.25% |
© 2024 Yahoo. Tutti i diritti riservati.