BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200702C002200002020-06-30 1:14PM EDT220.0045.4046.6048.000.00-22228.52%
BIIB200702C002250002020-06-23 11:01AM EDT225.0045.7041.7042.900.00--1206.64%
BIIB200702C002500002020-06-29 2:21PM EDT250.0017.9617.2018.100.00-13110.99%
BIIB200702C002550002020-06-30 10:39AM EDT255.0012.0011.3013.100.00-1371.68%
BIIB200702C002575002020-07-01 3:53PM EDT257.507.509.8010.600.00-14375.15%
BIIB200702C002600002020-07-01 12:35PM EDT260.005.707.008.10-0.60-9.52%49258.01%
BIIB200702C002625002020-07-02 11:44AM EDT262.505.304.505.40+1.83+52.74%77051.90%
BIIB200702C002650002020-07-02 11:44AM EDT265.003.202.453.40+0.70+28.00%6823744.95%
BIIB200702C002675002020-07-02 11:26AM EDT267.501.250.901.50-0.16-11.35%3517534.06%
BIIB200702C002700002020-07-02 11:53AM EDT270.000.350.350.60-0.55-61.11%34247732.18%
BIIB200702C002725002020-07-02 9:40AM EDT272.500.080.100.25-0.37-82.22%2318833.69%
BIIB200702C002750002020-07-02 11:34AM EDT275.000.080.050.10-0.17-68.00%5122835.45%
BIIB200702C002775002020-07-02 10:17AM EDT277.500.030.000.05-0.12-80.00%358938.67%
BIIB200702C002800002020-07-02 11:29AM EDT280.000.010.000.10-0.14-93.33%1875051.37%
BIIB200702C002825002020-06-30 3:53PM EDT282.500.250.000.000.00-63625.00%
BIIB200702C002850002020-07-01 3:51PM EDT285.000.100.000.050.00-149754.30%
BIIB200702C002875002020-07-01 3:53PM EDT287.500.150.000.000.00-414025.00%
BIIB200702C002900002020-07-01 3:34PM EDT290.000.100.000.000.00-1057325.00%
BIIB200702C002925002020-06-30 2:23PM EDT292.500.150.001.350.00-139126.27%
BIIB200702C002950002020-07-02 9:30AM EDT295.000.050.000.50-0.03-37.50%334109.38%
BIIB200702C002975002020-07-01 3:51PM EDT297.500.100.001.350.00-727143.16%
BIIB200702C003000002020-07-01 3:32PM EDT300.000.050.001.350.00-390151.37%
BIIB200702C003025002020-06-15 3:24PM EDT302.5011.400.001.350.00--2159.38%
BIIB200702C003050002020-06-23 10:18AM EDT305.000.050.001.950.00-2123182.13%
BIIB200702C003075002020-06-23 10:37AM EDT307.500.550.002.150.00-79194.82%
BIIB200702C003100002020-06-30 11:14AM EDT310.000.050.000.000.00-32650.00%
BIIB200702C003125002020-06-22 9:32AM EDT312.500.200.000.000.00-1750.00%
BIIB200702C003150002020-06-19 11:09AM EDT315.000.300.000.000.00-21250.00%
BIIB200702C003175002020-06-19 1:04PM EDT317.500.350.001.950.00-25221.48%
BIIB200702C003200002020-06-29 2:56PM EDT320.000.050.000.000.00-1322450.00%
BIIB200702C003225002020-06-15 3:24PM EDT322.505.000.000.050.00--3135.94%
BIIB200702C003250002020-06-29 2:59PM EDT325.000.730.001.800.00-57239.45%
BIIB200702C003275002020-06-18 11:53AM EDT327.500.350.000.050.00-3046146.09%
BIIB200702C003300002020-07-01 1:40PM EDT330.000.050.000.000.00-110250.00%
BIIB200702C003325002020-06-15 3:24PM EDT332.502.850.001.950.00--1264.84%
BIIB200702C003350002020-06-15 3:24PM EDT335.001.900.001.950.00-312271.68%
BIIB200702C003375002020-06-19 3:54PM EDT337.500.600.001.950.00-27278.52%
BIIB200702C003400002020-06-26 9:30AM EDT340.000.100.000.050.00-1170169.53%
BIIB200702C003450002020-06-23 11:15AM EDT345.000.140.000.000.00-220050.00%
BIIB200702C003500002020-06-26 9:33AM EDT350.000.050.000.000.00-215250.00%
BIIB200702C003550002020-06-22 12:03PM EDT355.000.080.001.350.00-13302.05%
BIIB200702C003600002020-06-16 2:50PM EDT360.000.630.001.350.00-133313.67%
BIIB200702C003800002020-06-18 9:59AM EDT380.000.050.001.350.00-212358.20%
Ventaspara2 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200702P001600002020-06-26 10:27AM EDT160.000.060.000.050.00-1118343.75%
BIIB200702P002100002020-06-18 10:46AM EDT210.000.480.000.000.00-404050.00%
BIIB200702P002150002020-06-18 2:41PM EDT215.000.510.000.000.00-6750.00%
BIIB200702P002200002020-06-26 3:59PM EDT220.000.150.000.000.00-2550.00%
BIIB200702P002250002020-06-29 12:03PM EDT225.000.050.000.050.00-18103125.78%
BIIB200702P002300002020-06-30 11:27AM EDT230.000.130.000.000.00-102250.00%
BIIB200702P002350002020-06-26 2:53PM EDT235.000.400.001.350.00-235164.26%
BIIB200702P002400002020-07-02 11:33AM EDT240.000.050.000.00+0.02+66.67%25250.00%
BIIB200702P002425002020-07-01 11:11AM EDT242.500.050.001.350.00-120131.64%
BIIB200702P002450002020-06-30 3:54PM EDT245.000.030.000.05-0.02-40.00%14267.58%
BIIB200702P002475002020-07-02 11:03AM EDT247.500.620.001.35+0.42+210.00%529109.67%
BIIB200702P002500002020-07-02 10:35AM EDT250.000.040.050.20-0.06-60.00%617967.77%
BIIB200702P002525002020-07-02 10:34AM EDT252.500.080.000.15-0.06-42.86%267753.91%
BIIB200702P002550002020-07-02 11:33AM EDT255.000.050.000.05-0.05-50.00%2912542.77%
BIIB200702P002575002020-07-02 11:26AM EDT257.500.100.001.55-0.50-83.33%6612067.04%
BIIB200702P002600002020-07-02 11:33AM EDT260.000.100.050.10-0.90-90.00%2630630.37%
BIIB200702P002625002020-07-02 10:37AM EDT262.500.600.050.20-2.00-76.92%2210625.15%
BIIB200702P002650002020-07-02 11:41AM EDT265.000.480.350.55-2.35-83.04%2413821.53%
BIIB200702P002675002020-07-02 11:27AM EDT267.501.651.101.40-2.75-62.50%153616.26%
BIIB200702P002700002020-07-02 11:31AM EDT270.003.601.803.40-2.43-40.30%105214.36%
BIIB200702P002725002020-06-30 2:29PM EDT272.505.004.805.700.00-3190.00%
BIIB200702P002750002020-07-02 11:41AM EDT275.007.867.008.70-7.08-47.39%63447.27%
BIIB200702P002775002020-06-26 12:20PM EDT277.5012.109.5010.70-2.00-14.18%190.00%
BIIB200702P002800002020-06-30 11:47AM EDT280.0015.8611.9013.000.00-6100.00%
BIIB200702P002825002020-06-30 2:23PM EDT282.5016.0014.3015.90-1.10-6.43%11951.17%
BIIB200702P002850002020-06-30 10:17AM EDT285.0019.8217.0018.50-3.43-14.75%36070.12%
BIIB200702P002875002020-06-30 9:38AM EDT287.5023.4119.6021.300.00-2797.66%
BIIB200702P002900002020-06-29 10:24AM EDT290.0023.5421.9023.300.00-1170.00%
BIIB200702P002925002020-06-26 3:24PM EDT292.5030.0624.5026.300.00-125114.36%
BIIB200702P002950002020-07-02 10:40AM EDT295.0030.2027.0028.20+0.61+2.06%7130.00%
BIIB200702P002975002020-06-15 4:09PM EDT297.5034.6929.4030.300.00-100.00%
BIIB200702P003000002020-07-02 11:33AM EDT300.0032.9031.5033.60-1.10-3.24%219123.05%
BIIB200702P003025002020-06-18 9:59AM EDT302.5039.4634.5035.500.00-110.00%
BIIB200702P003050002020-06-19 3:59PM EDT305.0034.0137.1038.500.00-11125.39%
BIIB200702P003100002020-06-19 9:53AM EDT310.0043.8241.9043.600.00-47150.39%
BIIB200702P003125002020-06-16 9:50AM EDT312.5033.6944.5045.900.00-10122.66%
BIIB200702P003150002020-06-26 1:24PM EDT315.0056.0446.9048.900.00-11188.77%
BIIB200702P003200002020-06-15 3:24PM EDT320.0031.0051.5053.500.00--0162.11%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines