Mercados españoles cerrados en 5 hrs 31 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
230,06-6,74 (-2,85%)
Al cierre: 04:00PM EDT
231,83 +1,77 (+0,77%)
Antes de la apertura: 05:54AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB240719C001200002024-02-23 2:58PM EDT120.00106.4296.30104.500.00-220.00%
BIIB240719C001800002024-04-29 9:49AM EDT180.0038.3433.0041.200.00-210.00%
BIIB240719C001850002024-04-29 10:30AM EDT185.0036.4029.0036.800.00-110.00%
BIIB240719C001900002024-06-07 12:09PM EDT190.0039.4531.3041.000.00-1103113.77%
BIIB240719C001950002024-06-21 3:16PM EDT195.0029.540.000.000.00-1500.00%
BIIB240719C002000002024-06-21 12:41PM EDT200.0024.000.000.000.00-400.00%
BIIB240719C002050002024-07-05 9:41AM EDT205.0019.000.000.000.00-600.00%
BIIB240719C002100002024-07-12 12:52PM EDT210.0018.900.000.000.00-100.00%
BIIB240719C002150002024-07-12 3:55PM EDT215.0015.520.000.000.00-1700.00%
BIIB240719C002175002024-07-11 2:30PM EDT217.5019.330.000.000.00-200.00%
BIIB240719C002200002024-07-12 3:37PM EDT220.0010.530.000.000.00-1500.00%
BIIB240719C002225002024-07-12 2:36PM EDT222.507.600.000.000.00-100.00%
BIIB240719C002250002024-07-12 3:57PM EDT225.006.600.000.000.00-1000.00%
BIIB240719C002275002024-07-12 2:24PM EDT227.503.800.000.000.00-200.00%
BIIB240719C002300002024-07-12 3:49PM EDT230.003.060.000.000.00-4600.00%
BIIB240719C002325002024-07-12 3:43PM EDT232.501.950.000.000.00-2403.13%
BIIB240719C002350002024-07-12 3:55PM EDT235.001.350.000.000.00-9606.25%
BIIB240719C002375002024-07-12 3:23PM EDT237.500.850.000.000.00-2406.25%
BIIB240719C002400002024-07-12 1:05PM EDT240.000.350.000.000.00-5806.25%
BIIB240719C002425002024-07-12 3:53PM EDT242.500.300.000.000.00-6012.50%
BIIB240719C002450002024-07-12 9:47AM EDT245.000.100.000.000.00-32012.50%
BIIB240719C002500002024-07-12 2:48PM EDT250.000.150.000.000.00-10012.50%
BIIB240719C002550002024-07-12 12:39PM EDT255.000.100.000.000.00-2025.00%
BIIB240719C002600002024-06-13 2:44PM EDT260.001.000.004.400.00-5142100.24%
BIIB240719C002650002024-07-11 3:49PM EDT265.000.100.000.000.00-1025.00%
BIIB240719C002700002024-06-04 2:50PM EDT270.001.050.004.300.00-20118.92%
BIIB240719C002750002024-07-01 10:04AM EDT275.000.950.000.000.00-1025.00%
BIIB240719C002800002024-06-17 3:31PM EDT280.000.680.000.000.00-1025.00%
BIIB240719C002850002024-04-01 12:45PM EDT285.000.700.002.000.00-111120.17%
BIIB240719C002900002024-07-01 10:04AM EDT290.000.810.000.000.00-1050.00%
BIIB240719C002950002024-07-10 10:21AM EDT295.000.100.000.000.00-1050.00%
BIIB240719C003000002024-06-18 10:21AM EDT300.000.230.000.000.00-4050.00%
BIIB240719C003050002024-02-21 2:59PM EDT305.000.620.004.700.00-117180.37%
BIIB240719C003100002024-02-22 1:17PM EDT310.001.180.004.600.00-114186.67%
BIIB240719C003150002024-02-22 1:17PM EDT315.000.840.004.600.00-26193.75%
BIIB240719C003200002024-01-23 1:14PM EDT320.003.250.001.500.00-5051158.30%
BIIB240719C003250002024-02-12 4:18PM EDT325.002.200.004.600.00-27207.42%
BIIB240719C003300002024-01-08 12:19PM EDT330.003.401.152.100.00-14197.75%
BIIB240719C003400002024-01-16 4:06PM EDT340.001.670.001.450.00-117179.79%
BIIB240719C003700002024-05-03 10:07AM EDT370.000.050.004.300.00-45257.72%
BIIB240719C003800002024-02-22 11:01AM EDT380.000.050.004.300.00-15268.36%
BIIB240719C003900002024-01-04 10:37AM EDT390.001.200.004.400.00--1279.93%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB240719P001000002024-06-04 12:53PM EDT100.000.150.004.300.00-20462.89%
BIIB240719P001200002024-04-19 3:29PM EDT120.000.860.004.300.00-25373.63%
BIIB240719P001250002024-01-09 2:04PM EDT125.000.050.004.600.00-11359.28%
BIIB240719P001300002024-04-10 10:49AM EDT130.002.300.004.300.00-11334.38%
BIIB240719P001500002024-07-09 9:45AM EDT150.000.080.000.000.00-2050.00%
BIIB240719P001600002024-07-03 9:30AM EDT160.000.050.000.000.00-1050.00%
BIIB240719P001650002024-04-23 3:54PM EDT165.002.880.000.000.00-5050.00%
BIIB240719P001700002024-06-17 9:45AM EDT170.000.250.000.000.00-1050.00%
BIIB240719P001750002024-05-29 9:32AM EDT175.000.830.004.300.00-241185.50%
BIIB240719P001800002024-06-03 9:48AM EDT180.000.450.004.300.00-100170.80%
BIIB240719P001850002024-07-08 3:32PM EDT185.000.260.000.000.00-2050.00%
BIIB240719P001900002024-07-03 10:52AM EDT190.000.200.000.000.00-3025.00%
BIIB240719P001950002024-07-09 9:45AM EDT195.000.230.000.000.00-2025.00%
BIIB240719P002000002024-07-03 11:31AM EDT200.000.380.000.000.00-1025.00%
BIIB240719P002050002024-07-12 11:01AM EDT205.002.150.000.000.00-1025.00%
BIIB240719P002100002024-07-12 1:25PM EDT210.000.150.000.000.00-2012.50%
BIIB240719P002150002024-07-12 2:50PM EDT215.000.250.000.000.00-6012.50%
BIIB240719P002175002024-07-03 11:01AM EDT217.501.900.000.000.00-17012.50%
BIIB240719P002200002024-07-12 2:40PM EDT220.000.400.000.000.00-2406.25%
BIIB240719P002225002024-07-12 2:45PM EDT222.500.780.000.000.00-706.25%
BIIB240719P002250002024-07-12 3:48PM EDT225.001.200.000.000.00-3506.25%
BIIB240719P002275002024-07-12 3:57PM EDT227.501.900.000.000.00-4203.13%
BIIB240719P002300002024-07-12 1:43PM EDT230.004.200.000.000.00-2600.10%
BIIB240719P002325002024-07-12 11:08AM EDT232.504.210.000.000.00-200.00%
BIIB240719P002350002024-07-12 9:41AM EDT235.004.650.000.000.00-100.00%
BIIB240719P002375002024-07-01 10:50AM EDT237.508.000.000.000.00--00.00%
BIIB240719P002400002024-07-11 2:59PM EDT240.006.100.000.000.00-2700.00%
BIIB240719P002450002024-06-06 3:09PM EDT245.0015.5015.5023.700.00-9994.57%
BIIB240719P002500002024-06-11 12:03PM EDT250.0024.5211.0017.500.00-1480.00%
BIIB240719P002550002024-01-08 1:03PM EDT255.0019.7022.2025.200.00-21651.47%
BIIB240719P002600002024-04-01 3:08PM EDT260.0045.3039.2047.500.00-20225.10%
BIIB240719P002650002024-05-09 3:50PM EDT265.0042.8035.0044.300.00-13060144.63%
BIIB240719P002750002024-02-15 4:00PM EDT275.0052.0051.0060.300.00-10234.94%
BIIB240719P003000002023-11-20 12:59PM EDT300.0070.3051.2057.400.00--00.00%