La bourse ferme dans 7 h 3 min
CAC 40
8 146,98 -41,51 (-0,51 %) Euro Stoxx 50
5 048,21 -24,24 (-0,48 %) Dow Jones
39 869,38 -38,62 (-0,10 %) EUR/USD
1,0854 -0,0015 (-0,14 %) Gold future
2 387,00 +1,50 (+0,06 %) Bitcoin EUR
61 068,43 +8,31 (+0,01 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517C00185000 | 2024-04-30 11:45AM EDT | 185.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517C00190000 | 2024-05-15 9:49AM EDT | 190.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| BIIB240517C00192500 | 2024-05-14 10:22AM EDT | 192.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517C00195000 | 2024-05-15 2:54PM EDT | 195.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240517C00197500 | 2024-04-25 1:00PM EDT | 197.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB240517C00200000 | 2024-05-16 3:34PM EDT | 200.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB240517C00202500 | 2024-05-16 10:12AM EDT | 202.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB240517C00205000 | 2024-05-10 2:20PM EDT | 205.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517C00207500 | 2024-05-15 2:36PM EDT | 207.50 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB240517C00210000 | 2024-05-14 3:58PM EDT | 210.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517C00212500 | 2024-05-15 1:47PM EDT | 212.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BIIB240517C00215000 | 2024-05-15 12:46PM EDT | 215.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BIIB240517C00217500 | 2024-05-13 9:35AM EDT | 217.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517C00220000 | 2024-05-16 11:20AM EDT | 220.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240517C00222500 | 2024-05-15 10:35AM EDT | 222.50 | 10.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB240517C00225000 | 2024-05-16 1:58PM EDT | 225.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB240517C00227500 | 2024-05-16 11:46AM EDT | 227.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BIIB240517C00230000 | 2024-05-16 3:59PM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| BIIB240517C00232500 | 2024-05-16 3:53PM EDT | 232.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| BIIB240517C00235000 | 2024-05-16 3:29PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| BIIB240517C00240000 | 2024-05-16 3:29PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| BIIB240517C00245000 | 2024-05-15 3:38PM EDT | 245.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| BIIB240517C00250000 | 2024-05-13 10:08AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 145.51% |
| BIIB240517C00260000 | 2024-05-14 10:35AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 184.18% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 202.25% |
| BIIB240517C00280000 | 2024-04-29 10:47AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00175000 | 2024-05-02 12:39PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00180000 | 2024-05-14 11:26AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BIIB240517P00185000 | 2024-05-09 10:56AM EDT | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00187500 | 2024-04-26 2:55PM EDT | 187.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIIB240517P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIIB240517P00192500 | 2024-05-01 9:53AM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BIIB240517P00195000 | 2024-05-09 12:56PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00197500 | 2024-05-02 1:34PM EDT | 197.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00200000 | 2024-05-16 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00202500 | 2024-04-29 10:41AM EDT | 202.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240517P00205000 | 2024-05-15 11:38AM EDT | 205.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIIB240517P00207500 | 2024-05-06 12:17PM EDT | 207.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BIIB240517P00210000 | 2024-05-15 11:38AM EDT | 210.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BIIB240517P00212500 | 2024-05-13 10:39AM EDT | 212.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240517P00215000 | 2024-05-16 1:47PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| BIIB240517P00217500 | 2024-05-15 10:37AM EDT | 217.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240517P00220000 | 2024-05-16 12:18PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BIIB240517P00222500 | 2024-05-16 2:19PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB240517P00225000 | 2024-05-16 3:50PM EDT | 225.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB240517P00230000 | 2024-05-16 3:52PM EDT | 230.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.20% |
| BIIB240517P00232500 | 2024-05-16 9:41AM EDT | 232.50 | 4.00 | 1.65 | 6.30 | +3.25 | +433.33% | 16 | 42 | 52.98% |
| BIIB240517P00235000 | 2024-05-16 11:45AM EDT | 235.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
