Mercados españoles cerrados en 2 hrs 53 min
IBEX 35
11.165,70 -191,50 (-1,69%) Euro Stoxx 50
4.964,64 -51,84 (-1,03%) Dólar/Euro
1,0733 -0,0032 (-0,30%) Petróleo Brent
81,41 -0,22 (-0,27%) Oro
2.331,10 +4,10 (+0,18%) Bitcoin EUR
62.255,21 -2.460,43 (-3,80%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117C00100000 | 2023-11-01 9:58AM EDT | 100.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117C00105000 | 2022-09-26 10:39AM EDT | 105.00 | 110.40 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 312.67% |
| BIIB250117C00110000 | 2022-09-22 3:00PM EDT | 110.00 | 108.40 | 170.00 | 179.00 | 0.00 | - | - | 8 | 246.01% |
| BIIB250117C00115000 | 2022-09-22 2:30PM EDT | 115.00 | 102.70 | 166.00 | 175.00 | 0.00 | - | - | 8 | 237.34% |
| BIIB250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 187.90 | 172.00 | 180.00 | 0.00 | - | 1 | 7 | 260.16% |
| BIIB250117C00145000 | 2024-04-03 3:30PM EDT | 145.00 | 69.30 | 75.80 | 84.40 | 0.00 | - | 1 | 1 | 46.39% |
| BIIB250117C00150000 | 2024-05-15 10:13AM EDT | 150.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BIIB250117C00160000 | 2024-04-01 11:59AM EDT | 160.00 | 64.00 | 62.80 | 68.40 | 0.00 | - | 1 | 1 | 34.63% |
| BIIB250117C00165000 | 2022-10-19 3:00PM EDT | 165.00 | 130.30 | 159.00 | 169.00 | 0.00 | - | 2 | 11 | 253.96% |
| BIIB250117C00170000 | 2024-03-27 9:30AM EDT | 170.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BIIB250117C00175000 | 2023-10-04 12:39PM EDT | 175.00 | 99.95 | 87.50 | 96.50 | 0.00 | - | 1 | 3 | 105.05% |
| BIIB250117C00180000 | 2024-05-08 2:36PM EDT | 180.00 | 53.50 | 52.50 | 59.60 | 0.00 | - | 10 | 2 | 50.35% |
| BIIB250117C00185000 | 2024-05-10 10:18AM EDT | 185.00 | 50.96 | 50.70 | 56.50 | 0.00 | - | 4 | 128 | 50.50% |
| BIIB250117C00190000 | 2024-05-29 11:55AM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB250117C00195000 | 2024-05-13 2:05PM EDT | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117C00200000 | 2024-05-15 11:34AM EDT | 200.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BIIB250117C00205000 | 2024-04-22 10:43AM EDT | 205.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB250117C00210000 | 2024-06-07 2:12PM EDT | 210.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| BIIB250117C00215000 | 2024-05-29 3:05PM EDT | 215.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BIIB250117C00220000 | 2024-06-07 3:35PM EDT | 220.00 | 27.82 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| BIIB250117C00225000 | 2024-05-31 1:16PM EDT | 225.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BIIB250117C00230000 | 2024-05-30 3:20PM EDT | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.78% |
| BIIB250117C00235000 | 2024-05-29 9:35AM EDT | 235.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| BIIB250117C00240000 | 2024-06-10 1:32PM EDT | 240.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 1.56% |
| BIIB250117C00245000 | 2024-05-29 9:52AM EDT | 245.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| BIIB250117C00250000 | 2024-06-10 10:08AM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 182 | 3.13% |
| BIIB250117C00255000 | 2024-06-07 2:38PM EDT | 255.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 3.13% |
| BIIB250117C00260000 | 2024-06-06 9:48AM EDT | 260.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 3.13% |
| BIIB250117C00265000 | 2024-05-29 9:53AM EDT | 265.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 3.13% |
| BIIB250117C00270000 | 2024-06-05 11:22AM EDT | 270.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 6.25% |
| BIIB250117C00275000 | 2024-06-07 10:36AM EDT | 275.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| BIIB250117C00280000 | 2024-06-05 9:30AM EDT | 280.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| BIIB250117C00285000 | 2024-06-07 10:54AM EDT | 285.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 6.25% |
| BIIB250117C00290000 | 2024-05-15 12:03PM EDT | 290.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| BIIB250117C00295000 | 2024-06-05 3:42PM EDT | 295.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| BIIB250117C00300000 | 2024-06-05 12:56PM EDT | 300.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 389 | 6.25% |
| BIIB250117C00305000 | 2024-06-03 11:15AM EDT | 305.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| BIIB250117C00310000 | 2024-06-04 9:46AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| BIIB250117C00315000 | 2024-06-04 11:27AM EDT | 315.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| BIIB250117C00320000 | 2024-06-04 11:38AM EDT | 320.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| BIIB250117C00325000 | 2024-06-07 9:34AM EDT | 325.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| BIIB250117C00330000 | 2024-04-22 2:11PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIIB250117C00335000 | 2024-04-04 9:47AM EDT | 335.00 | 1.45 | 0.70 | 4.40 | 0.00 | - | 1 | 14 | 40.61% |
| BIIB250117C00340000 | 2024-03-11 1:10PM EDT | 340.00 | 3.00 | 0.30 | 4.90 | 0.00 | - | 10 | 463 | 42.90% |
| BIIB250117C00345000 | 2024-05-09 3:37PM EDT | 345.00 | 1.00 | 0.35 | 1.45 | 0.00 | - | 2 | 108 | 32.86% |
| BIIB250117C00350000 | 2024-04-17 10:08AM EDT | 350.00 | 2.36 | 0.00 | 4.90 | 0.00 | - | 2 | 202 | 44.90% |
| BIIB250117C00355000 | 2023-12-22 11:00AM EDT | 355.00 | 9.69 | 2.15 | 9.90 | 0.00 | - | 2 | 19 | 56.90% |
| BIIB250117C00360000 | 2024-03-26 11:05AM EDT | 360.00 | 2.00 | 0.00 | 1.60 | 0.00 | - | 3 | 40 | 36.05% |
| BIIB250117C00365000 | 2024-05-28 9:43AM EDT | 365.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| BIIB250117C00370000 | 2024-02-29 11:10AM EDT | 370.00 | 1.00 | 0.00 | 9.20 | 0.00 | - | 1 | 38 | 58.53% |
| BIIB250117C00375000 | 2024-05-16 3:49PM EDT | 375.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| BIIB250117C00380000 | 2023-12-19 11:58AM EDT | 380.00 | 6.00 | 1.80 | 6.80 | 0.00 | - | 1 | 2 | 55.17% |
| BIIB250117C00385000 | 2024-02-13 4:20PM EDT | 385.00 | 1.87 | 0.00 | 9.40 | 0.00 | - | 1 | 14 | 50.73% |
| BIIB250117C00390000 | 2023-12-05 1:22PM EDT | 390.00 | 2.80 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 52.66% |
| BIIB250117C00395000 | 2024-03-15 10:54AM EDT | 395.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 224 | 51.53% |
| BIIB250117C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 12.50% |
| BIIB250117C00410000 | 2024-04-23 10:27AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| BIIB250117C00420000 | 2024-01-08 11:11AM EDT | 420.00 | 3.25 | 0.05 | 9.30 | 0.00 | - | 1 | 101 | 56.20% |
| BIIB250117C00430000 | 2023-10-11 12:33PM EDT | 430.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 58.61% |
| BIIB250117C00440000 | 2024-02-09 1:41PM EDT | 440.00 | 3.23 | 0.05 | 9.40 | 0.00 | - | 1 | 15 | 59.23% |
| BIIB250117C00450000 | 2024-05-28 9:30AM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| BIIB250117C00460000 | 2024-03-01 10:38AM EDT | 460.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 34 | 60.93% |
| BIIB250117C00470000 | 2024-03-01 10:38AM EDT | 470.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 33 | 62.22% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 10 | 44 | 68.58% |
| BIIB250117P00105000 | 2024-04-18 3:49PM EDT | 105.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 55.57% |
| BIIB250117P00110000 | 2024-02-14 1:50PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| BIIB250117P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 53.85% |
| BIIB250117P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 57 | 55.99% |
| BIIB250117P00125000 | 2024-03-26 11:06AM EDT | 125.00 | 0.58 | 0.20 | 5.30 | 0.00 | - | 60 | 17 | 55.31% |
| BIIB250117P00130000 | 2024-04-25 10:44AM EDT | 130.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 5 | 59 | 45.34% |
| BIIB250117P00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 16 | 710 | 42.71% |
| BIIB250117P00140000 | 2024-04-03 3:14PM EDT | 140.00 | 1.75 | 0.05 | 5.40 | 0.00 | - | 4 | 18 | 56.51% |
| BIIB250117P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 2.60 | 0.00 | 5.70 | 0.00 | - | 1 | 12 | 54.29% |
| BIIB250117P00150000 | 2024-05-15 11:32AM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 12.50% |
| BIIB250117P00155000 | 2024-04-12 3:38PM EDT | 155.00 | 4.90 | 0.00 | 2.70 | 0.00 | - | 10 | 66 | 38.26% |
| BIIB250117P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| BIIB250117P00165000 | 2024-04-24 3:48PM EDT | 165.00 | 5.80 | 1.75 | 5.70 | 0.00 | - | 1 | 654 | 42.28% |
| BIIB250117P00170000 | 2024-05-01 3:51PM EDT | 170.00 | 3.75 | 2.35 | 4.60 | 0.00 | - | 1 | 236 | 36.54% |
| BIIB250117P00175000 | 2024-05-22 1:57PM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| BIIB250117P00180000 | 2024-06-03 10:48AM EDT | 180.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 6.25% |
| BIIB250117P00185000 | 2024-06-07 3:10PM EDT | 185.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 6.25% |
| BIIB250117P00190000 | 2024-06-10 1:21PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 6.25% |
| BIIB250117P00195000 | 2024-06-04 10:56AM EDT | 195.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 3.13% |
| BIIB250117P00200000 | 2024-06-10 1:29PM EDT | 200.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 422 | 3.13% |
| BIIB250117P00205000 | 2024-05-20 2:43PM EDT | 205.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 3.13% |
| BIIB250117P00210000 | 2024-05-31 11:22AM EDT | 210.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 507 | 624 | 1.56% |
| BIIB250117P00215000 | 2024-05-23 10:13AM EDT | 215.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 1.56% |
| BIIB250117P00220000 | 2024-05-31 12:37PM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 246 | 0.78% |
| BIIB250117P00225000 | 2024-06-03 11:28AM EDT | 225.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.20% |
| BIIB250117P00230000 | 2024-06-10 11:18AM EDT | 230.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 0.00% |
| BIIB250117P00235000 | 2024-05-15 1:41PM EDT | 235.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| BIIB250117P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| BIIB250117P00245000 | 2024-06-05 3:48PM EDT | 245.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| BIIB250117P00250000 | 2024-05-31 3:23PM EDT | 250.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 0.00% |
| BIIB250117P00255000 | 2024-05-15 12:56PM EDT | 255.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| BIIB250117P00260000 | 2024-05-31 10:53AM EDT | 260.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 0.00% |
| BIIB250117P00265000 | 2024-04-16 9:31AM EDT | 265.00 | 69.74 | 35.10 | 42.90 | 0.00 | - | 2 | 172 | 21.85% |
| BIIB250117P00270000 | 2024-03-11 1:52PM EDT | 270.00 | 48.10 | 64.10 | 73.00 | 0.00 | - | 1 | 79 | 56.48% |
| BIIB250117P00275000 | 2024-04-26 3:39PM EDT | 275.00 | 66.45 | 55.80 | 61.70 | 0.00 | - | 80 | 61 | 40.52% |
| BIIB250117P00280000 | 2023-10-31 2:03PM EDT | 280.00 | 47.40 | 50.30 | 56.20 | 0.00 | - | 2 | 56 | 22.09% |
| BIIB250117P00285000 | 2023-10-04 12:44PM EDT | 285.00 | 44.87 | 43.80 | 45.90 | 0.00 | - | 1 | 210 | 0.00% |
| BIIB250117P00290000 | 2023-11-10 10:54AM EDT | 290.00 | 67.06 | 52.30 | 60.30 | 0.00 | - | 8 | 9 | 0.00% |
| BIIB250117P00295000 | 2023-09-21 12:10PM EDT | 295.00 | 47.70 | 50.40 | 53.60 | 0.00 | - | 7 | 67 | 0.00% |
| BIIB250117P00300000 | 2024-04-24 1:30PM EDT | 300.00 | 100.00 | 77.50 | 87.00 | 0.00 | - | 4 | 0 | 48.93% |
| BIIB250117P00305000 | 2024-02-21 3:41PM EDT | 305.00 | 90.00 | 82.00 | 92.00 | 0.00 | - | 130 | 0 | 50.36% |
| BIIB250117P00310000 | 2024-04-03 10:33AM EDT | 310.00 | 102.50 | 91.40 | 100.20 | 0.00 | - | 2 | 2 | 57.01% |
| BIIB250117P00315000 | 2023-09-14 10:01AM EDT | 315.00 | 58.94 | 57.10 | 65.40 | 0.00 | - | 1 | 8 | 0.00% |
| BIIB250117P00320000 | 2023-08-11 1:35PM EDT | 320.00 | 58.71 | 60.00 | 67.90 | 0.00 | - | 5 | 33 | 0.00% |
| BIIB250117P00325000 | 2023-09-19 12:06PM EDT | 325.00 | 70.90 | 70.10 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
| BIIB250117P00330000 | 2023-08-11 1:35PM EDT | 330.00 | 65.77 | 68.00 | 75.60 | 0.00 | - | - | 2 | 0.00% |
| BIIB250117P00350000 | 2023-01-05 11:33AM EDT | 350.00 | 96.56 | 77.00 | 84.70 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117P00360000 | 2022-10-11 12:12PM EDT | 360.00 | 116.30 | 89.10 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB250117P00400000 | 2023-01-12 2:31PM EDT | 400.00 | 123.20 | 115.90 | 124.00 | 0.00 | - | 114 | 116 | 0.00% |
| BIIB250117P00410000 | 2022-11-15 2:37PM EDT | 410.00 | 128.90 | 129.00 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.