Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,78+2,03 (+0,84%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201204C001500002020-11-16 12:08AM EST150.0093.4389.0098.900.00--7167.77%
BIIB201204C001750002020-11-05 10:53AM EST175.00149.8563.6073.100.00-22236.43%
BIIB201204C002200002020-11-16 12:08AM EST220.0025.9018.6028.100.00---108.62%
BIIB201204C002250002020-11-16 12:08AM EST225.0022.7013.8022.800.00---91.36%
BIIB201204C002275002020-11-16 12:43PM EST227.5017.1011.8021.000.00-1291.31%
BIIB201204C002300002020-11-25 9:32AM EST230.0014.909.3018.700.00-11485.80%
BIIB201204C002325002020-11-18 10:35AM EST232.5021.107.8015.600.00-11372.61%
BIIB201204C002350002020-11-27 11:03AM EST235.009.715.0014.70-0.49-4.80%122179.13%
BIIB201204C002375002020-11-27 11:19AM EST237.507.503.5011.90-1.63-17.85%3868.18%
BIIB201204C002400002020-11-27 12:52PM EST240.007.405.707.30+2.40+48.00%13141.97%
BIIB201204C002425002020-11-27 12:44PM EST242.504.304.307.10-0.05-1.15%97951.78%
BIIB201204C002450002020-11-27 12:59PM EST245.003.483.004.90+0.47+15.61%605043.91%
BIIB201204C002475002020-11-27 12:55PM EST247.502.600.203.90+0.16+6.56%261044.29%
BIIB201204C002500002020-11-27 12:57PM EST250.001.501.352.70-0.50-25.00%7812741.43%
BIIB201204C002525002020-11-27 11:19AM EST252.501.301.105.50+0.37+39.78%22153.49%
BIIB201204C002550002020-11-27 12:58PM EST255.001.301.101.45+0.30+30.00%174241.28%
BIIB201204C002575002020-11-27 12:37PM EST257.501.100.751.75+0.10+10.00%86349.98%
BIIB201204C002600002020-11-27 12:51PM EST260.000.900.751.00-0.10-10.00%5013945.51%
BIIB201204C002625002020-11-23 3:18PM EST262.501.750.003.000.00-71656.96%
BIIB201204C002650002020-11-24 2:41PM EST265.001.200.150.800.00-93751.07%
BIIB201204C002675002020-11-20 3:25PM EST267.501.660.102.500.00-141563.28%
BIIB201204C002700002020-11-27 12:56PM EST270.000.570.200.65-0.13-18.57%123750.98%
BIIB201204C002725002020-11-20 1:22PM EST272.501.650.102.950.00-2175.20%
BIIB201204C002750002020-11-23 10:03AM EST275.001.000.102.850.00-22678.59%
BIIB201204C002775002020-11-16 1:47PM EST277.501.000.104.400.00-1293.90%
BIIB201204C002800002020-11-23 2:37PM EST280.000.650.004.200.00-218196.07%
BIIB201204C002825002020-11-17 9:44AM EST282.502.500.001.000.00-212070.17%
BIIB201204C002850002020-11-19 1:22PM EST285.001.200.101.500.00-13281.15%
BIIB201204C002875002020-11-10 9:44AM EST287.501.450.002.250.00-1191.55%
BIIB201204C002900002020-11-23 9:37AM EST290.000.700.001.500.00-1886.67%
BIIB201204C002925002020-11-09 9:42AM EST292.505.030.004.400.00-32117.36%
BIIB201204C002950002020-11-09 12:38PM EST295.000.900.053.400.00-1331113.33%
BIIB201204C003000002020-11-19 11:26AM EST300.002.080.001.150.00-142194.34%
BIIB201204C003050002020-11-19 11:26AM EST305.002.080.004.300.00-615134.69%
BIIB201204C003100002020-11-23 2:57PM EST310.000.350.052.500.00-9130124.66%
BIIB201204C003150002020-11-18 1:39PM EST315.003.520.004.300.00-356148.17%
BIIB201204C003200002020-11-24 2:20PM EST320.001.740.004.200.00-4848153.71%
BIIB201204C003250002020-11-23 1:25PM EST325.001.660.004.300.00-79104160.89%
BIIB201204C003300002020-11-24 3:46PM EST330.001.760.004.300.00-48141167.02%
BIIB201204C003350002020-11-24 3:46PM EST335.001.700.004.300.00-13154173.00%
BIIB201204C003400002020-11-24 2:20PM EST340.001.700.004.300.00-56158178.81%
BIIB201204C003450002020-11-20 12:58PM EST345.003.370.004.300.00-13108184.47%
BIIB201204C003475002020-11-16 12:08AM EST347.500.80-4.300.00--1223.44%
BIIB201204C003500002020-11-20 10:51AM EST350.000.540.004.300.00-22112190.04%
BIIB201204C003525002020-11-05 10:52AM EST352.5012.000.004.300.00--1192.77%
BIIB201204C003550002020-11-10 2:41PM EST355.001.980.004.300.00-1117195.46%
BIIB201204C003600002020-11-09 9:32AM EST360.000.050.054.30-2.20-97.78%1152201.32%
BIIB201204C003650002020-11-24 3:46PM EST365.001.640.004.300.00-13213205.98%
BIIB201204C003700002020-11-05 10:17AM EST370.005.000.004.300.00-1210211.08%
BIIB201204C003750002020-11-09 9:30AM EST375.008.760.004.300.00-14216.06%
BIIB201204C003800002020-11-24 2:22PM EST380.001.630.004.300.00-1523220.95%
BIIB201204C003850002020-11-19 11:26AM EST385.000.590.004.300.00-4246225.78%
BIIB201204C003900002020-11-19 11:26AM EST390.000.610.004.300.00-15104230.47%
BIIB201204C003950002020-11-20 1:59PM EST395.000.530.000.600.00-20534168.75%
BIIB201204C004000002020-11-18 1:39PM EST400.001.130.004.300.00-1054239.65%
BIIB201204C004050002020-11-24 2:20PM EST405.000.600.004.300.00-144144244.09%
BIIB201204C004100002020-11-23 1:25PM EST410.000.580.004.300.00-237258248.49%
BIIB201204C004150002020-11-24 3:46PM EST415.000.610.004.300.00-144144252.78%
BIIB201204C004200002020-11-24 3:46PM EST420.000.590.004.300.00-39162257.03%
BIIB201204C004250002020-11-24 3:46PM EST425.000.590.004.300.00-168168261.18%
BIIB201204C004300002020-11-20 12:58PM EST430.001.120.004.300.00-399265.28%
BIIB201204C004350002020-11-20 10:51AM EST435.000.180.004.300.00-660269.34%
BIIB201204C005450002020-11-16 12:08AM EST545.001.30-4.300.00--3394.92%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201204P001250002020-11-17 10:43AM EST125.001.110.004.300.00-81123344.19%
BIIB201204P001350002020-11-04 2:39PM EST135.001.420.004.300.00--312310.16%
BIIB201204P001400002020-11-16 12:08AM EST140.000.30-4.300.00--50351.27%
BIIB201204P001500002020-11-25 3:44PM EST150.000.050.004.300.00-9460263.28%
BIIB201204P001550002020-10-29 2:54PM EST155.002.320.004.300.00--419248.58%
BIIB201204P001600002020-10-27 2:08PM EST160.001.040.002.150.00--252200.64%
BIIB201204P001700002020-10-29 1:45PM EST170.001.440.004.300.00--360206.84%
BIIB201204P001750002020-10-26 12:38PM EST175.000.960.002.150.00-110164.40%
BIIB201204P001800002020-11-17 10:43AM EST180.003.390.004.300.00-2767180.57%
BIIB201204P001900002020-11-04 2:39PM EST190.004.350.004.300.00--104155.25%
BIIB201204P001950002020-10-26 11:15AM EST195.001.500.002.150.00-11119.48%
BIIB201204P002000002020-11-09 11:37AM EST200.000.800.001.200.00-5295.41%
BIIB201204P002050002020-11-09 3:09PM EST205.000.850.004.300.00-1013118.56%
BIIB201204P002100002020-11-09 2:56PM EST210.000.500.000.600.00-11166.02%
BIIB201204P002150002020-11-23 2:35PM EST215.000.300.004.300.00-104694.48%
BIIB201204P002175002020-11-20 12:25PM EST217.500.600.004.300.00-161688.45%
BIIB201204P002200002020-11-27 11:28AM EST220.000.620.004.30+0.32+106.67%315982.40%
BIIB201204P002225002020-11-23 12:55PM EST222.500.980.002.150.00-16960.74%
BIIB201204P002250002020-11-27 12:51PM EST225.000.380.053.70-0.17-30.91%25566.68%
BIIB201204P002275002020-11-24 11:48AM EST227.500.750.004.600.00-23165.72%
BIIB201204P002300002020-11-27 12:42PM EST230.002.520.000.60+2.02+404.00%173637.06%
BIIB201204P002325002020-11-27 12:08PM EST232.500.570.400.80-0.23-28.75%82735.01%
BIIB201204P002350002020-11-27 12:52PM EST235.000.900.651.25-0.95-51.35%242534.99%
BIIB201204P002375002020-11-27 11:46AM EST237.501.501.203.00-1.49-49.83%121545.41%
BIIB201204P002400002020-11-27 12:50PM EST240.002.101.202.75-1.75-45.45%574835.43%
BIIB201204P002425002020-11-27 12:53PM EST242.503.201.105.10-2.86-47.19%193245.97%
BIIB201204P002450002020-11-27 12:51PM EST245.004.704.105.90-2.90-38.16%173542.14%
BIIB201204P002475002020-11-25 10:49AM EST247.509.605.7010.500.00-30667.76%
BIIB201204P002500002020-11-27 12:58PM EST250.008.907.208.70-2.62-22.74%2415139.48%
BIIB201204P002525002020-11-20 3:09PM EST252.5012.166.0014.300.00-18173.29%
BIIB201204P002550002020-11-25 10:23AM EST255.0014.858.4016.400.00-1276.75%
BIIB201204P002575002020-11-27 11:18AM EST257.5015.4010.3019.10-0.87-5.35%10285.03%
BIIB201204P002600002020-11-11 9:56AM EST260.0018.2512.7021.800.00-2893.12%
BIIB201204P002625002020-11-20 11:33AM EST262.5020.6514.5023.500.00-1191.72%
BIIB201204P002650002020-11-19 3:43PM EST265.0023.5317.9025.800.00-1395.48%
BIIB201204P002675002020-11-16 12:08AM EST267.5023.3020.0029.000.00--154.81%
BIIB201204P002700002020-11-23 1:06PM EST270.0028.9922.5031.50-0.54-1.83%11958.77%
BIIB201204P002750002020-11-27 10:01AM EST275.0033.6727.5036.50+2.56+8.23%2866.41%
BIIB201204P002775002020-10-26 11:15AM EST277.5041.1033.6038.500.00--2194.97%
BIIB201204P002825002020-11-05 1:50PM EST282.5040.3034.7043.800.00-1471.00%
BIIB201204P002850002020-11-19 1:26PM EST285.0042.2437.4046.400.00-202278.27%
BIIB201204P003000002020-11-13 3:48PM EST300.0051.9751.7061.500.00-203187.50%
BIIB201204P003050002020-11-04 1:36PM EST305.0081.3056.6066.500.00--190.92%
BIIB201204P003100002020-11-13 1:22PM EST310.0062.7961.5070.900.00-19177.73%
BIIB201204P003150002020-11-05 12:36PM EST315.0020.0066.7076.500.00--1103.81%
BIIB201204P003200002020-11-09 9:31AM EST320.0089.0071.5081.400.00-38100.78%
BIIB201204P003250002020-11-05 1:07PM EST325.0021.0876.5086.200.00-3897.66%
BIIB201204P003300002020-11-16 2:14PM EST330.0077.0281.2091.000.00-23207.64%
BIIB201204P003350002020-11-16 2:14PM EST335.0081.9787.1096.500.00-22132.62%
BIIB201204P003400002020-11-04 2:52PM EST340.0096.8091.10101.000.00-210220.83%
BIIB201204P003450002020-11-09 11:04AM EST345.00111.0096.60106.500.00-110130.27%
BIIB201204P003550002020-11-09 9:31AM EST355.00124.50106.20116.000.00-31239.43%