La bourse ferme dans 2 h 22 min
CAC 40
7 618,10 +46,53 (+0,61 %) Euro Stoxx 50
4 905,67 +25,25 (+0,52 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0735 0,0000 (-0,00 %) Gold future
2 328,70 -0,30 (-0,01 %) Bitcoin EUR
60 459,34 -587,94 (-0,96 %)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621C00130000 | 2024-06-17 1:18PM EDT | 130.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621C00175000 | 2024-06-05 10:30AM EDT | 175.00 | 57.81 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| BIIB240621C00180000 | 2024-05-15 12:27PM EDT | 180.00 | 55.00 | 47.00 | 56.90 | 0.00 | - | 1 | 2 | 249.78% |
| BIIB240621C00185000 | 2024-04-23 12:29PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| BIIB240621C00190000 | 2024-05-02 1:47PM EDT | 190.00 | 26.71 | 31.00 | 40.40 | 0.00 | - | 29 | 26 | 184.38% |
| BIIB240621C00195000 | 2024-05-21 12:03PM EDT | 195.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| BIIB240621C00200000 | 2024-06-13 2:19PM EDT | 200.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 7 | 185 | 0.00% |
| BIIB240621C00202500 | 2024-06-03 10:40AM EDT | 202.50 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240621C00205000 | 2024-06-07 12:09PM EDT | 205.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| BIIB240621C00210000 | 2024-06-17 9:37AM EDT | 210.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| BIIB240621C00215000 | 2024-06-17 2:21PM EDT | 215.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 0.00% |
| BIIB240621C00217500 | 2024-05-30 3:34PM EDT | 217.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| BIIB240621C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,586 | 0.00% |
| BIIB240621C00222500 | 2024-06-07 1:33PM EDT | 222.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| BIIB240621C00225000 | 2024-06-17 3:50PM EDT | 225.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 548 | 0.00% |
| BIIB240621C00227500 | 2024-06-17 3:16PM EDT | 227.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 28 | 53 | 1.56% |
| BIIB240621C00230000 | 2024-06-17 3:48PM EDT | 230.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 34 | 1,038 | 3.13% |
| BIIB240621C00232500 | 2024-06-17 3:44PM EDT | 232.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 74 | 93 | 6.25% |
| BIIB240621C00235000 | 2024-06-17 3:50PM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 408 | 6.25% |
| BIIB240621C00237500 | 2024-06-14 2:19PM EDT | 237.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| BIIB240621C00240000 | 2024-06-17 11:13AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 1,254 | 12.50% |
| BIIB240621C00242500 | 2024-06-13 2:52PM EDT | 242.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 12.50% |
| BIIB240621C00245000 | 2024-06-17 11:51AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 12.50% |
| BIIB240621C00247500 | 2024-06-13 3:51PM EDT | 247.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BIIB240621C00250000 | 2024-06-17 3:52PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 321 | 25.00% |
| BIIB240621C00255000 | 2024-06-07 9:36AM EDT | 255.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 25.00% |
| BIIB240621C00260000 | 2024-06-17 10:32AM EDT | 260.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| BIIB240621C00265000 | 2024-05-16 2:11PM EDT | 265.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 135 | 128.13% |
| BIIB240621C00270000 | 2024-06-04 11:07AM EDT | 270.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 25.00% |
| BIIB240621C00275000 | 2024-06-07 12:01PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| BIIB240621C00280000 | 2024-06-17 3:31PM EDT | 280.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| BIIB240621C00285000 | 2024-05-13 3:50PM EDT | 285.00 | 1.86 | 0.00 | 4.00 | 0.00 | - | 2 | 12 | 168.07% |
| BIIB240621C00290000 | 2024-06-11 3:53PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 50.00% |
| BIIB240621C00295000 | 2024-04-02 1:32PM EDT | 295.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BIIB240621C00300000 | 2024-06-05 2:54PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 50.00% |
| BIIB240621C00305000 | 2024-01-26 2:28PM EDT | 305.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 1 | 72 | 208.15% |
| BIIB240621C00310000 | 2024-06-07 1:20PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
| BIIB240621C00315000 | 2024-05-31 3:22PM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 50.00% |
| BIIB240621C00320000 | 2024-06-03 3:17PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| BIIB240621C00325000 | 2024-02-14 2:06PM EDT | 325.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 190.63% |
| BIIB240621C00330000 | 2024-05-29 10:14AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 50.00% |
| BIIB240621C00335000 | 2024-01-08 2:28PM EDT | 335.00 | 3.00 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 208.79% |
| BIIB240621C00340000 | 2023-12-21 11:06AM EDT | 340.00 | 2.23 | 0.10 | 3.80 | 0.00 | - | 1 | 24 | 252.20% |
| BIIB240621C00345000 | 2024-01-29 12:39PM EDT | 345.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 5 | 40 | 265.87% |
| BIIB240621C00350000 | 2024-06-12 12:14PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| BIIB240621C00355000 | 2024-04-24 10:28AM EDT | 355.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 191.99% |
| BIIB240621C00360000 | 2024-03-28 1:11PM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 285.30% |
| BIIB240621C00365000 | 2023-11-22 2:47PM EDT | 365.00 | 0.45 | 0.00 | 6.60 | 0.00 | - | 1 | 6 | 319.78% |
| BIIB240621C00370000 | 2023-12-15 2:10PM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 303.32% |
| BIIB240621C00375000 | 2023-11-06 4:49PM EDT | 375.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 14 | 314.84% |
| BIIB240621C00380000 | 2024-02-14 11:14AM EDT | 380.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 253.52% |
| BIIB240621C00385000 | 2023-11-06 4:06PM EDT | 385.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 62 | 325.29% |
| BIIB240621C00390000 | 2024-06-14 9:48AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BIIB240621C00395000 | 2023-11-16 1:55PM EDT | 395.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 332.42% |
| BIIB240621C00400000 | 2023-12-20 2:19PM EDT | 400.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 32 | 333.45% |
| BIIB240621C00410000 | 2023-11-16 3:47PM EDT | 410.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 345.65% |
| BIIB240621C00420000 | 2023-11-16 3:47PM EDT | 420.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 354.44% |
| BIIB240621C00430000 | 2024-01-22 10:47AM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 300.88% |
| BIIB240621C00440000 | 2024-04-04 10:18AM EDT | 440.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 14 | 370.80% |
| BIIB240621C00450000 | 2023-12-13 10:30AM EDT | 450.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 34 | 380.13% |
| BIIB240621C00460000 | 2023-10-26 11:26AM EDT | 460.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 399.12% |
| BIIB240621C00470000 | 2024-01-29 11:32AM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 25 | 398.05% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621P00100000 | 2024-05-20 1:48PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BIIB240621P00110000 | 2024-03-15 9:34AM EDT | 110.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 458.40% |
| BIIB240621P00120000 | 2024-04-29 3:47PM EDT | 120.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 410.65% |
| BIIB240621P00125000 | 2023-11-09 2:13PM EDT | 125.00 | 0.50 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 408.30% |
| BIIB240621P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 366.60% |
| BIIB240621P00135000 | 2024-01-05 2:00PM EDT | 135.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 30 | 56 | 351.46% |
| BIIB240621P00140000 | 2024-05-24 10:35AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| BIIB240621P00145000 | 2023-10-18 10:19AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| BIIB240621P00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| BIIB240621P00155000 | 2024-05-02 9:30AM EDT | 155.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 34 | 268.70% |
| BIIB240621P00160000 | 2024-05-21 2:43PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| BIIB240621P00165000 | 2024-05-21 3:26PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 50.00% |
| BIIB240621P00170000 | 2024-05-13 11:09AM EDT | 170.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 150 | 215.97% |
| BIIB240621P00175000 | 2024-06-07 12:09PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| BIIB240621P00180000 | 2024-06-04 9:30AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| BIIB240621P00185000 | 2024-06-07 12:46PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 521 | 50.00% |
| BIIB240621P00190000 | 2024-06-13 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 25.00% |
| BIIB240621P00195000 | 2024-06-12 12:20PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 25.00% |
| BIIB240621P00200000 | 2024-06-06 9:30AM EDT | 200.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 25.00% |
| BIIB240621P00202500 | 2024-05-29 2:36PM EDT | 202.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BIIB240621P00205000 | 2024-06-14 9:58AM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 25.00% |
| BIIB240621P00207500 | 2024-06-14 11:43AM EDT | 207.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BIIB240621P00210000 | 2024-06-14 2:56PM EDT | 210.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 413 | 12.50% |
| BIIB240621P00212500 | 2024-06-10 9:30AM EDT | 212.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| BIIB240621P00215000 | 2024-06-14 1:25PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| BIIB240621P00217500 | 2024-06-07 3:16PM EDT | 217.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 468 | 12.50% |
| BIIB240621P00220000 | 2024-06-17 3:47PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 300 | 6.25% |
| BIIB240621P00222500 | 2024-06-17 2:45PM EDT | 222.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 321 | 3.13% |
| BIIB240621P00225000 | 2024-06-17 3:53PM EDT | 225.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 35 | 375 | 1.56% |
| BIIB240621P00227500 | 2024-06-17 2:38PM EDT | 227.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| BIIB240621P00230000 | 2024-06-17 3:31PM EDT | 230.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 8 | 610 | 0.00% |
| BIIB240621P00232500 | 2024-06-17 10:50AM EDT | 232.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 44 | 0.00% |
| BIIB240621P00235000 | 2024-06-10 12:08PM EDT | 235.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 0.00% |
| BIIB240621P00237500 | 2024-06-14 1:03PM EDT | 237.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB240621P00240000 | 2024-06-17 11:27AM EDT | 240.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| BIIB240621P00245000 | 2024-06-05 3:52PM EDT | 245.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BIIB240621P00250000 | 2024-04-10 3:14PM EDT | 250.00 | 50.00 | 24.30 | 32.70 | 0.00 | - | 335 | 1 | 137.06% |
| BIIB240621P00255000 | 2024-06-17 2:58PM EDT | 255.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| BIIB240621P00260000 | 2024-05-22 2:58PM EDT | 260.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| BIIB240621P00265000 | 2024-05-14 3:27PM EDT | 265.00 | 43.00 | 26.00 | 35.60 | 0.00 | - | 161 | 0 | 0.00% |
| BIIB240621P00270000 | 2024-05-14 3:27PM EDT | 270.00 | 48.00 | 31.10 | 40.60 | 0.00 | - | 40 | 0 | 0.00% |
| BIIB240621P00275000 | 2024-02-14 10:59AM EDT | 275.00 | 49.65 | 51.00 | 60.40 | 0.00 | - | 1 | 0 | 230.69% |
| BIIB240621P00280000 | 2024-06-17 2:58PM EDT | 280.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
| BIIB240621P00285000 | 2024-06-07 3:53PM EDT | 285.00 | 60.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB240621P00290000 | 2024-05-16 3:53PM EDT | 290.00 | 59.49 | 53.70 | 63.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00295000 | 2024-05-16 3:49PM EDT | 295.00 | 64.85 | 59.00 | 68.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00300000 | 2024-05-16 3:49PM EDT | 300.00 | 69.87 | 63.40 | 73.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00310000 | 2024-01-12 11:07AM EDT | 310.00 | 62.20 | 64.40 | 74.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB240621P00315000 | 2023-11-08 3:33PM EDT | 315.00 | 89.00 | 71.00 | 80.50 | 0.00 | - | 14 | 0 | 0.00% |
| BIIB240621P00325000 | 2023-09-12 10:14AM EDT | 325.00 | 66.00 | 61.80 | 64.60 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00340000 | 2023-08-21 12:28PM EDT | 340.00 | 75.00 | 74.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00350000 | 2023-07-20 1:05PM EDT | 350.00 | 78.50 | 85.70 | 93.60 | 0.00 | - | - | 0 | 0.00% |
| BIIB240621P00450000 | 2024-02-14 11:00AM EDT | 450.00 | 224.44 | 226.00 | 235.80 | 0.00 | - | 2 | 0 | 502.15% |
| BIIB240621P00470000 | 2024-03-27 3:08PM EDT | 470.00 | 255.07 | 256.20 | 265.80 | 0.00 | - | 1 | 0 | 676.95% |
