La bourse ferme dans 48 min
CAC 40
7 626,46 +54,89 (+0,73 %) Euro Stoxx 50
4 911,10 +30,68 (+0,63 %) Dow Jones
38 777,55 -0,55 (-0,00 %) EUR/USD
1,0754 +0,0018 (+0,17 %) Gold future
2 340,00 +11,00 (+0,47 %) Bitcoin EUR
60 564,87 -335,26 (-0,55 %)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-07 12:09PM EDT | 190.00 | 39.45 | 34.00 | 42.60 | 0.00 | - | 1 | 103 | 74.18% |
| BIIB240719C00195000 | 2024-05-29 10:48AM EDT | 195.00 | 20.46 | 29.30 | 37.90 | 0.00 | - | 3 | 13 | 68.96% |
| BIIB240719C00200000 | 2024-06-10 3:49PM EDT | 200.00 | 27.50 | 25.10 | 32.30 | 0.00 | - | 100 | 51 | 58.95% |
| BIIB240719C00205000 | 2024-05-29 2:31PM EDT | 205.00 | 16.03 | 20.30 | 25.40 | 0.00 | - | 9 | 47 | 42.33% |
| BIIB240719C00210000 | 2024-06-13 3:51PM EDT | 210.00 | 26.00 | 17.80 | 20.60 | 0.00 | - | 50 | 714 | 37.13% |
| BIIB240719C00215000 | 2024-06-17 9:38AM EDT | 215.00 | 17.10 | 14.80 | 16.30 | 0.00 | - | 1 | 135 | 33.84% |
| BIIB240719C00220000 | 2024-06-18 10:02AM EDT | 220.00 | 11.65 | 11.20 | 12.40 | -4.45 | -27.64% | 1 | 220 | 31.26% |
| BIIB240719C00225000 | 2024-06-18 10:02AM EDT | 225.00 | 8.50 | 8.30 | 9.10 | +0.07 | +0.83% | 1 | 1,268 | 29.61% |
| BIIB240719C00230000 | 2024-06-17 2:46PM EDT | 230.00 | 5.98 | 5.80 | 6.50 | 0.00 | - | 10 | 391 | 28.83% |
| BIIB240719C00235000 | 2024-06-17 3:48PM EDT | 235.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 18 | 289 | 28.81% |
| BIIB240719C00240000 | 2024-06-18 9:30AM EDT | 240.00 | 3.10 | 2.45 | 3.10 | +0.40 | +14.81% | 1 | 786 | 28.57% |
| BIIB240719C00245000 | 2024-06-17 11:42AM EDT | 245.00 | 1.80 | 1.55 | 2.30 | 0.00 | - | 1 | 153 | 29.87% |
| BIIB240719C00250000 | 2024-06-17 3:56PM EDT | 250.00 | 1.05 | 0.90 | 1.55 | 0.00 | - | 15 | 329 | 30.10% |
| BIIB240719C00255000 | 2024-06-11 12:55PM EDT | 255.00 | 0.05 | 0.15 | 1.50 | 0.00 | - | 1 | 103 | 33.83% |
| BIIB240719C00260000 | 2024-06-13 2:44PM EDT | 260.00 | 1.00 | 0.05 | 1.20 | 0.00 | - | 5 | 142 | 35.39% |
| BIIB240719C00265000 | 2024-06-13 10:26AM EDT | 265.00 | 0.78 | 0.00 | 4.60 | 0.00 | - | 1 | 96 | 59.69% |
| BIIB240719C00270000 | 2024-06-04 2:50PM EDT | 270.00 | 1.05 | 0.00 | 4.50 | 0.00 | - | 2 | 40 | 50.24% |
| BIIB240719C00275000 | 2024-06-17 12:09PM EDT | 275.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 12 | 46.46% |
| BIIB240719C00280000 | 2024-06-17 3:31PM EDT | 280.00 | 0.68 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 51.42% |
| BIIB240719C00285000 | 2024-04-01 12:45PM EDT | 285.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 58.69% |
| BIIB240719C00290000 | 2024-06-05 3:30PM EDT | 290.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 37 | 42 | 51.05% |
| BIIB240719C00295000 | 2024-05-15 12:50PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BIIB240719C00300000 | 2024-06-18 10:21AM EDT | 300.00 | 0.23 | 0.00 | 0.50 | -0.02 | -7.41% | 2 | 30 | 50.83% |
| BIIB240719C00305000 | 2024-02-21 2:59PM EDT | 305.00 | 0.62 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 73.69% |
| BIIB240719C00310000 | 2024-02-22 1:17PM EDT | 310.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 76.15% |
| BIIB240719C00315000 | 2024-02-22 1:17PM EDT | 315.00 | 0.84 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 78.93% |
| BIIB240719C00320000 | 2024-01-23 1:14PM EDT | 320.00 | 3.25 | 0.00 | 1.50 | 0.00 | - | 50 | 51 | 64.53% |
| BIIB240719C00325000 | 2024-02-12 4:18PM EDT | 325.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 84.30% |
| BIIB240719C00330000 | 2024-01-08 12:19PM EDT | 330.00 | 3.40 | 1.15 | 2.10 | 0.00 | - | 1 | 4 | 80.35% |
| BIIB240719C00340000 | 2024-01-16 4:06PM EDT | 340.00 | 1.67 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 91.87% |
| BIIB240719C00370000 | 2024-05-03 10:07AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 104.05% |
| BIIB240719C00380000 | 2024-02-22 11:01AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 108.25% |
| BIIB240719C00390000 | 2024-01-04 10:37AM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 112.82% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719P00100000 | 2024-06-04 12:53PM EDT | 100.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 181.10% |
| BIIB240719P00120000 | 2024-04-19 3:29PM EDT | 120.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BIIB240719P00125000 | 2024-01-09 2:04PM EDT | 125.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 140.04% |
| BIIB240719P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 130.20% |
| BIIB240719P00150000 | 2024-04-19 10:16AM EDT | 150.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 82 | 81.15% |
| BIIB240719P00160000 | 2024-05-29 10:49AM EDT | 160.00 | 0.21 | 0.05 | 4.30 | 0.00 | - | 3 | 41 | 89.55% |
| BIIB240719P00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| BIIB240719P00170000 | 2024-06-17 9:45AM EDT | 170.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 50.05% |
| BIIB240719P00175000 | 2024-05-29 9:32AM EDT | 175.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 55.10% |
| BIIB240719P00180000 | 2024-06-03 9:48AM EDT | 180.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 10 | 433 | 52.91% |
| BIIB240719P00185000 | 2024-05-13 3:55PM EDT | 185.00 | 2.62 | 0.00 | 1.50 | 0.00 | - | 2 | 314 | 53.71% |
| BIIB240719P00190000 | 2024-06-07 3:52PM EDT | 190.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 10 | 497 | 32.64% |
| BIIB240719P00195000 | 2024-06-17 3:07PM EDT | 195.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 2 | 332 | 34.74% |
| BIIB240719P00200000 | 2024-06-13 10:40AM EDT | 200.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 17 | 517 | 57.80% |
| BIIB240719P00205000 | 2024-06-12 2:44PM EDT | 205.00 | 0.70 | 0.50 | 1.20 | 0.00 | - | 3 | 156 | 30.29% |
| BIIB240719P00210000 | 2024-06-18 10:09AM EDT | 210.00 | 1.55 | 1.25 | 1.85 | +0.35 | +41.18% | 2 | 375 | 29.22% |
| BIIB240719P00215000 | 2024-06-18 9:30AM EDT | 215.00 | 3.15 | 2.00 | 2.65 | +1.25 | +65.79% | 1 | 131 | 27.50% |
| BIIB240719P00220000 | 2024-06-17 3:56PM EDT | 220.00 | 4.05 | 3.40 | 3.90 | 0.00 | - | 7 | 575 | 26.28% |
| BIIB240719P00225000 | 2024-06-18 10:12AM EDT | 225.00 | 5.40 | 5.10 | 5.90 | -0.40 | -7.13% | 2 | 318 | 26.14% |
| BIIB240719P00230000 | 2024-06-18 9:30AM EDT | 230.00 | 7.80 | 7.70 | 8.40 | -0.49 | -5.91% | 13 | 219 | 25.76% |
| BIIB240719P00235000 | 2024-06-17 11:20AM EDT | 235.00 | 11.30 | 10.70 | 11.50 | 0.00 | - | 1 | 84 | 25.54% |
| BIIB240719P00240000 | 2024-06-17 1:55PM EDT | 240.00 | 14.90 | 13.60 | 15.80 | +0.04 | +0.27% | 3 | 159 | 28.49% |
| BIIB240719P00245000 | 2024-06-06 3:09PM EDT | 245.00 | 15.50 | 16.80 | 20.30 | 0.00 | - | 9 | 9 | 31.30% |
| BIIB240719P00250000 | 2024-06-11 12:03PM EDT | 250.00 | 24.52 | 19.80 | 27.50 | 0.00 | - | 14 | 15 | 46.66% |
| 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 | 81.80% |
| BIIB240719P00265000 | 2024-05-09 3:50PM EDT | 265.00 | 42.80 | 35.00 | 44.30 | 0.00 | - | 110 | 60 | 69.20% |
| BIIB240719P00275000 | 2024-02-15 4:00PM EDT | 275.00 | 52.00 | 51.00 | 60.30 | 0.00 | - | 1 | 0 | 84.18% |
| BIIB240719P00300000 | 2023-11-20 12:59PM EDT | 300.00 | 70.30 | 51.20 | 54.90 | 0.00 | - | - | 0 | 0.00% |
