Mercados españoles cerrados en 4 hrs 28 min
IBEX 35
11.209,90 -66,10 (-0,59%) Euro Stoxx 50
4.993,45 -36,90 (-0,73%) Dólar/Euro
1,0851 -0,0009 (-0,09%) Petróleo Brent
84,84 +0,62 (+0,74%) Oro
2.347,50 -9,00 (-0,38%) Bitcoin EUR
62.591,12 -582,57 (-0,92%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621C00130000 | 2023-04-24 2:28PM EDT | 130.00 | 173.52 | 175.50 | 184.00 | 0.00 | - | - | 1 | 927.44% |
| BIIB240621C00175000 | 2024-02-14 3:05PM EDT | 175.00 | 51.50 | 45.20 | 51.20 | 0.00 | - | 10 | 10 | 93.76% |
| BIIB240621C00180000 | 2024-05-15 12:27PM EDT | 180.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 29 | 26 | 0.00% |
| BIIB240621C00195000 | 2024-05-21 12:03PM EDT | 195.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| BIIB240621C00200000 | 2024-05-28 2:41PM EDT | 200.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 101 | 238 | 0.00% |
| BIIB240621C00202500 | 2024-05-28 2:36PM EDT | 202.50 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240621C00205000 | 2024-05-22 9:35AM EDT | 205.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 64 | 127 | 0.00% |
| BIIB240621C00210000 | 2024-05-23 2:27PM EDT | 210.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 0.00% |
| BIIB240621C00215000 | 2024-05-28 11:05AM EDT | 215.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 0.00% |
| BIIB240621C00217500 | 2024-05-28 12:45PM EDT | 217.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB240621C00220000 | 2024-05-28 2:00PM EDT | 220.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,604 | 0.78% |
| BIIB240621C00222500 | 2024-05-28 1:21PM EDT | 222.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| BIIB240621C00225000 | 2024-05-28 9:54AM EDT | 225.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 100 | 547 | 3.13% |
| BIIB240621C00227500 | 2024-05-24 10:50AM EDT | 227.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| BIIB240621C00230000 | 2024-05-28 2:08PM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 889 | 6.25% |
| BIIB240621C00232500 | 2024-05-22 11:23AM EDT | 232.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| BIIB240621C00235000 | 2024-05-28 1:51PM EDT | 235.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 296 | 6.25% |
| BIIB240621C00237500 | 2024-05-21 3:13PM EDT | 237.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| BIIB240621C00240000 | 2024-05-28 10:30AM EDT | 240.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 1,258 | 6.25% |
| BIIB240621C00245000 | 2024-05-24 9:30AM EDT | 245.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 12.50% |
| BIIB240621C00250000 | 2024-05-24 1:52PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 342 | 12.50% |
| BIIB240621C00255000 | 2024-05-24 11:25AM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 12.50% |
| BIIB240621C00260000 | 2024-05-15 12:14PM EDT | 260.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 12.50% |
| BIIB240621C00265000 | 2024-05-16 2:11PM EDT | 265.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| BIIB240621C00270000 | 2024-05-22 10:10AM EDT | 270.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| BIIB240621C00275000 | 2024-05-15 3:12PM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 61 | 132 | 25.00% |
| BIIB240621C00280000 | 2024-05-20 10:20AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| BIIB240621C00285000 | 2024-05-13 3:50PM EDT | 285.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| BIIB240621C00290000 | 2024-05-23 10:35AM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 25.00% |
| BIIB240621C00295000 | 2024-04-02 1:32PM EDT | 295.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| BIIB240621C00300000 | 2024-05-15 1:16PM EDT | 300.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 25.00% |
| BIIB240621C00305000 | 2024-01-26 2:28PM EDT | 305.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 1 | 72 | 92.72% |
| BIIB240621C00310000 | 2024-05-15 1:41PM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 225 | 25.00% |
| BIIB240621C00315000 | 2024-02-02 11:23AM EDT | 315.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 70.26% |
| BIIB240621C00320000 | 2024-02-15 11:19AM EDT | 320.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 138 | 73.49% |
| BIIB240621C00325000 | 2024-02-14 2:06PM EDT | 325.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 84.18% |
| BIIB240621C00330000 | 2024-03-08 11:26AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 86.74% |
| BIIB240621C00335000 | 2024-01-08 2:28PM EDT | 335.00 | 3.00 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 91.70% |
| BIIB240621C00340000 | 2023-12-21 11:06AM EDT | 340.00 | 2.23 | 0.10 | 3.80 | 0.00 | - | 1 | 24 | 110.23% |
| BIIB240621C00345000 | 2024-01-29 12:39PM EDT | 345.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 5 | 40 | 115.92% |
| BIIB240621C00350000 | 2024-04-26 2:15PM EDT | 350.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 117.99% |
| BIIB240621C00355000 | 2024-04-24 10:28AM EDT | 355.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 83.79% |
| BIIB240621C00360000 | 2024-03-28 1:11PM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 123.76% |
| BIIB240621C00365000 | 2023-11-22 2:47PM EDT | 365.00 | 0.45 | 0.00 | 6.60 | 0.00 | - | 1 | 6 | 138.33% |
| BIIB240621C00370000 | 2023-12-15 2:10PM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 131.15% |
| BIIB240621C00375000 | 2023-11-06 4:49PM EDT | 375.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 14 | 135.94% |
| BIIB240621C00380000 | 2024-02-14 11:14AM EDT | 380.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 109.62% |
| BIIB240621C00385000 | 2023-11-06 4:06PM EDT | 385.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 62 | 140.14% |
| BIIB240621C00390000 | 2023-11-21 3:16PM EDT | 390.00 | 0.25 | 0.00 | 5.50 | 0.00 | - | 1 | 6 | 144.80% |
| BIIB240621C00395000 | 2023-11-16 1:55PM EDT | 395.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 142.92% |
| BIIB240621C00400000 | 2023-12-20 2:19PM EDT | 400.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 32 | 143.24% |
| BIIB240621C00410000 | 2023-11-16 3:47PM EDT | 410.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 148.22% |
| BIIB240621C00420000 | 2023-11-16 3:47PM EDT | 420.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 151.73% |
| BIIB240621C00430000 | 2024-01-22 10:47AM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 128.81% |
| BIIB240621C00440000 | 2024-04-04 10:18AM EDT | 440.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 14 | 158.30% |
| BIIB240621C00450000 | 2023-12-13 10:30AM EDT | 450.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 34 | 162.09% |
| BIIB240621C00460000 | 2023-10-26 11:26AM EDT | 460.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 169.97% |
| BIIB240621C00470000 | 2024-01-29 11:32AM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 25 | 169.34% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 180.79% |
| BIIB240621P00120000 | 2024-04-29 3:47PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| BIIB240621P00125000 | 2023-11-09 2:13PM EDT | 125.00 | 0.50 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 159.96% |
| BIIB240621P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 143.02% |
| BIIB240621P00135000 | 2024-01-05 2:00PM EDT | 135.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 30 | 56 | 136.72% |
| BIIB240621P00140000 | 2024-05-24 10:35AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| BIIB240621P00145000 | 2023-10-18 10:19AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BIIB240621P00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| BIIB240621P00155000 | 2024-05-02 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| BIIB240621P00160000 | 2024-05-21 2:43PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 25.00% |
| BIIB240621P00165000 | 2024-05-21 3:26PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 25.00% |
| BIIB240621P00170000 | 2024-05-13 11:09AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| BIIB240621P00175000 | 2024-05-20 11:14AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| BIIB240621P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| BIIB240621P00185000 | 2024-05-17 1:07PM EDT | 185.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 12.50% |
| BIIB240621P00190000 | 2024-05-24 2:08PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 12.50% |
| BIIB240621P00195000 | 2024-05-28 9:41AM EDT | 195.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| BIIB240621P00200000 | 2024-05-24 1:46PM EDT | 200.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 736 | 6.25% |
| BIIB240621P00202500 | 2024-05-28 10:07AM EDT | 202.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| BIIB240621P00205000 | 2024-05-24 1:50PM EDT | 205.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 6.25% |
| BIIB240621P00207500 | 2024-05-28 1:58PM EDT | 207.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BIIB240621P00210000 | 2024-05-24 3:54PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 431 | 3.13% |
| BIIB240621P00212500 | 2024-05-21 12:00PM EDT | 212.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| BIIB240621P00215000 | 2024-05-28 11:28AM EDT | 215.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 1.56% |
| BIIB240621P00217500 | 2024-05-24 1:33PM EDT | 217.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 113 | 468 | 0.78% |
| BIIB240621P00220000 | 2024-05-28 1:11PM EDT | 220.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 4 | 300 | 0.00% |
| BIIB240621P00222500 | 2024-05-24 1:40PM EDT | 222.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 0.00% |
| BIIB240621P00225000 | 2024-05-24 3:15PM EDT | 225.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| BIIB240621P00230000 | 2024-05-28 2:18PM EDT | 230.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| BIIB240621P00235000 | 2024-05-15 12:48PM EDT | 235.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| BIIB240621P00240000 | 2024-05-22 11:37AM EDT | 240.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| BIIB240621P00245000 | 2024-04-03 10:00AM EDT | 245.00 | 38.90 | 26.70 | 33.90 | 0.00 | - | 8 | 1 | 55.82% |
| BIIB240621P00250000 | 2024-04-10 3:14PM EDT | 250.00 | 50.00 | 24.30 | 32.70 | 0.00 | - | 335 | 1 | 43.19% |
| BIIB240621P00255000 | 2024-04-25 2:45PM EDT | 255.00 | 56.50 | 32.30 | 42.00 | 0.00 | - | 41 | 10 | 76.50% |
| 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 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| BIIB240621P00270000 | 2024-05-14 3:27PM EDT | 270.00 | 48.00 | 0.00 | 0.00 | 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 | 85.72% |
| BIIB240621P00280000 | 2024-05-28 3:57PM EDT | 280.00 | 61.43 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 0.00% |
| BIIB240621P00285000 | 2024-05-28 3:57PM EDT | 285.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB240621P00290000 | 2024-05-16 3:53PM EDT | 290.00 | 59.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240621P00295000 | 2024-05-16 3:49PM EDT | 295.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00300000 | 2024-05-16 3:49PM EDT | 300.00 | 69.87 | 0.00 | 0.00 | 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 | 189.53% |
| BIIB240621P00470000 | 2024-03-27 3:08PM EDT | 470.00 | 255.07 | 256.20 | 265.80 | 0.00 | - | 1 | 0 | 239.47% |
© 2024 Yahoo. Todos los derechos reservados.