La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 925,59 +1 406,53 (+2,63 %)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00165000 | 2024-04-24 1:24PM EDT | 165.00 | 37.22 | 43.60 | 53.00 | 0.00 | - | - | 0 | 362.30% |
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 33.40 | 43.00 | 0.00 | - | 5 | 5 | 304.20% |
| BIIB240503C00185000 | 2024-04-22 3:14PM EDT | 185.00 | 11.00 | 24.30 | 33.00 | 0.00 | - | - | 1 | 99.02% |
| BIIB240503C00187500 | 2024-04-24 9:41AM EDT | 187.50 | 14.00 | 21.30 | 30.90 | 0.00 | - | - | 1 | 85.16% |
| BIIB240503C00190000 | 2024-04-29 10:32AM EDT | 190.00 | 27.60 | 19.00 | 28.00 | 0.00 | - | 5 | 12 | 218.70% |
| BIIB240503C00192500 | 2024-05-02 9:56AM EDT | 192.50 | 20.65 | 16.30 | 25.90 | +3.35 | +19.36% | 3 | 4 | 70.12% |
| BIIB240503C00195000 | 2024-05-01 2:02PM EDT | 195.00 | 20.80 | 14.50 | 22.80 | 0.00 | - | 5 | 54 | 67.48% |
| BIIB240503C00197500 | 2024-04-29 10:46AM EDT | 197.50 | 20.01 | 11.80 | 20.30 | 0.00 | - | 1 | 10 | 171.44% |
| BIIB240503C00200000 | 2024-05-02 2:00PM EDT | 200.00 | 14.81 | 9.30 | 17.70 | +1.11 | +8.10% | 5 | 58 | 154.88% |
| BIIB240503C00202500 | 2024-05-02 9:51AM EDT | 202.50 | 12.90 | 7.00 | 15.20 | -2.19 | -14.51% | 5 | 70 | 140.04% |
| BIIB240503C00205000 | 2024-05-02 11:46AM EDT | 205.00 | 9.60 | 6.70 | 12.70 | -3.90 | -28.89% | 29 | 87 | 66.70% |
| BIIB240503C00207500 | 2024-05-02 2:51PM EDT | 207.50 | 7.72 | 1.90 | 10.40 | -0.83 | -9.71% | 2 | 35 | 112.45% |
| BIIB240503C00210000 | 2024-05-02 3:39PM EDT | 210.00 | 3.80 | 3.50 | 7.10 | -4.20 | -52.50% | 19 | 133 | 51.95% |
| BIIB240503C00212500 | 2024-05-02 1:17PM EDT | 212.50 | 2.50 | 1.65 | 2.50 | -1.38 | -35.57% | 20 | 147 | 31.06% |
| BIIB240503C00215000 | 2024-05-02 3:01PM EDT | 215.00 | 0.75 | 0.60 | 0.85 | -1.85 | -71.15% | 16 | 99 | 23.34% |
| BIIB240503C00217500 | 2024-05-02 3:55PM EDT | 217.50 | 0.30 | 0.10 | 0.35 | -2.10 | -87.50% | 37 | 126 | 25.49% |
| BIIB240503C00220000 | 2024-05-02 3:10PM EDT | 220.00 | 0.05 | 0.00 | 1.95 | -1.20 | -96.00% | 180 | 394 | 50.56% |
| BIIB240503C00222500 | 2024-05-01 2:49PM EDT | 222.50 | 0.15 | 0.05 | 1.10 | -0.15 | -50.00% | 1 | 34 | 51.07% |
| BIIB240503C00225000 | 2024-05-02 9:56AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 19 | 411 | 35.55% |
| BIIB240503C00230000 | 2024-04-30 12:18PM EDT | 230.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 556 | 53.32% |
| BIIB240503C00235000 | 2024-04-30 12:23PM EDT | 235.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 5 | 507 | 100.49% |
| BIIB240503C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 6 | 13 | 104.54% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00160000 | 2024-04-22 12:37PM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 311.91% |
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 156.64% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 353 | 261.13% |
| BIIB240503P00172500 | 2024-04-23 12:32PM EDT | 172.50 | 0.66 | 0.00 | 4.30 | 0.00 | - | - | 25 | 248.68% |
| BIIB240503P00175000 | 2024-04-24 1:33PM EDT | 175.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 125.00% |
| BIIB240503P00180000 | 2024-04-29 10:35AM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 29 | 211.77% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| BIIB240503P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 78.13% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 2.25 | 0.00 | - | 10 | 65 | 143.07% |
| BIIB240503P00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 80 | 162.89% |
| BIIB240503P00192500 | 2024-04-30 12:36PM EDT | 192.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 107 | 108.20% |
| BIIB240503P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 57.23% |
| BIIB240503P00197500 | 2024-04-26 12:42PM EDT | 197.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | 22 | 34 | 69.53% |
| BIIB240503P00200000 | 2024-05-01 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 77 | 55.47% |
| BIIB240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 524 | 543 | 12.50% |
| BIIB240503P00205000 | 2024-04-30 9:36AM EDT | 205.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 50 | 55 | 56.06% |
| BIIB240503P00207500 | 2024-05-02 2:11PM EDT | 207.50 | 0.05 | 0.05 | 0.15 | -0.17 | -77.27% | 1 | 508 | 27.25% |
| BIIB240503P00210000 | 2024-05-02 3:29PM EDT | 210.00 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 51 | 310 | 25.10% |
| BIIB240503P00215000 | 2024-05-02 12:29PM EDT | 215.00 | 1.15 | 1.70 | 2.60 | -0.15 | -11.54% | 7 | 35 | 27.74% |
| BIIB240503P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 5.00 | 2.45 | 10.80 | 0.00 | - | 4 | 6 | 110.77% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 7.40 | 15.70 | 0.00 | - | 1 | 0 | 135.79% |
