BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200228C002100002020-02-05 1:50PM EST210.00137.80124.40129.000.00--0224.22%
BIIB200228C002200002020-01-30 11:14PM EST220.0062.36114.40119.000.00--0205.76%
BIIB200228C002625002020-02-05 1:20PM EST262.5037.2072.0076.600.00--075.59%
BIIB200228C002675002020-02-04 10:44AM EST267.5020.0067.0071.600.00-2070.31%
BIIB200228C002700002020-02-14 9:53AM EST270.0063.2064.6069.200.00-1075.10%
BIIB200228C002750002020-02-10 12:27PM EST275.0061.5059.5064.200.00-1066.60%
BIIB200228C002775002020-01-30 3:40PM EST277.5014.1757.0061.600.00--060.35%
BIIB200228C002800002020-02-06 9:55AM EST280.0058.3854.5059.200.00-1061.43%
BIIB200228C002825002020-02-05 1:48PM EST282.5067.3052.0056.600.00-3055.37%
BIIB200228C002850002020-02-05 12:23PM EST285.0012.5049.5054.200.00-1056.25%
BIIB200228C002875002020-02-05 1:44PM EST287.5051.2847.0051.600.00-1050.49%
BIIB200228C002900002020-02-05 3:42PM EST290.0043.5044.6049.200.00-10053.52%
BIIB200228C002925002020-02-19 3:11PM EST292.5048.3542.0046.600.00-1088.45%
BIIB200228C002950002020-02-20 2:09PM EST295.0041.8139.5044.200.00-2085.67%
BIIB200228C002975002020-02-06 1:15PM EST297.5046.7237.0041.800.00-1082.81%
BIIB200228C003000002020-02-20 3:46PM EST300.0036.8734.6039.200.00-7077.86%
BIIB200228C003025002020-02-05 3:30PM EST302.5033.0032.2036.800.00-3074.93%
BIIB200228C003050002020-02-20 12:46PM EST305.0029.6129.7034.400.00-18071.90%
BIIB200228C003075002020-01-23 3:24PM EST307.508.4527.3031.800.00--066.98%
BIIB200228C003100002020-02-21 10:26AM EST310.0027.9024.9029.40+4.89+21.25%2063.84%
BIIB200228C003125002020-02-04 9:55AM EST312.502.2022.5027.000.00-1060.62%
BIIB200228C003150002020-02-20 12:57PM EST315.0021.1020.1024.800.00-1058.84%
BIIB200228C003175002020-02-06 9:46AM EST317.5025.5019.0022.500.00-101156.06%
BIIB200228C003200002020-02-13 3:34PM EST320.0018.4016.1019.700.00-13049.51%
BIIB200228C003250002020-02-21 10:26AM EST325.0014.1011.5015.90-1.78-11.21%1048.36%
BIIB200228C003275002020-02-21 10:26AM EST327.5012.109.6013.90-2.63-17.85%10046.41%
BIIB200228C003300002020-02-21 3:28PM EST330.009.677.7010.60+0.87+9.89%65036.49%
BIIB200228C003325002020-02-21 1:57PM EST332.507.756.1010.20+0.62+8.70%3042.84%
BIIB200228C003350002020-02-21 3:40PM EST335.006.505.008.00+0.10+1.56%132038.33%
BIIB200228C003375002020-02-21 3:59PM EST337.505.183.307.10-0.66-11.30%16040.21%
BIIB200228C003400002020-02-21 3:53PM EST340.004.552.904.90+0.25+5.81%152034.30%
BIIB200228C003425002020-02-21 3:33PM EST342.503.232.155.50+0.28+9.49%15042.99%
BIIB200228C003450002020-02-21 3:58PM EST345.002.582.253.00-0.56-17.83%76033.44%
BIIB200228C003475002020-02-21 3:54PM EST347.502.160.054.70+0.08+3.85%21048.13%
BIIB200228C003500002020-02-21 3:54PM EST350.001.771.502.00+0.07+4.12%33034.96%
BIIB200228C003525002020-02-21 3:29PM EST352.501.251.304.80-0.20-13.79%18057.42%
BIIB200228C003550002020-02-21 3:53PM EST355.001.070.051.20+0.05+4.90%19035.28%
BIIB200228C003575002020-02-20 10:36AM EST357.501.550.054.800.00-1065.48%
BIIB200228C003600002020-02-21 1:39PM EST360.000.600.052.20-0.05-7.69%3050.49%
BIIB200228C003625002020-02-21 12:34PM EST362.500.500.051.40-0.10-16.67%1046.41%
BIIB200228C003650002020-02-21 3:08PM EST365.000.400.050.65-0.35-46.67%1040.33%
BIIB200228C003700002020-02-21 12:50PM EST370.000.500.000.60-2.03-80.24%11044.58%
BIIB200228C003750002020-02-21 10:09AM EST375.000.210.004.50-0.31-59.62%2069.42%
BIIB200228C003775002020-02-10 10:25AM EST377.501.800.003.400.00-1066.63%
BIIB200228C003800002020-02-20 3:52PM EST380.000.250.004.500.00-2075.11%
BIIB200228C003825002020-02-21 3:42PM EST382.500.250.004.90-1.00-80.00%5079.88%
BIIB200228C003850002020-02-07 2:43PM EST385.001.000.004.300.00-1079.57%
BIIB200228C003900002020-02-10 9:51AM EST390.001.520.004.500.00-1085.94%
BIIB200228C003950002020-02-06 3:43PM EST395.000.750.004.500.00--091.10%
BIIB200228C004000002020-02-21 11:33AM EST400.000.200.004.50-0.93-82.30%1096.12%
BIIB200228C004050002020-02-19 10:53AM EST405.001.110.002.100.00--084.40%
BIIB200228C004100002020-02-20 10:11AM EST410.000.110.001.050.00-1077.64%
Ventaspara28 de febrero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200228P002250002020-02-04 9:30AM EST225.000.600.002.050.00-20166.50%
BIIB200228P002350002020-02-13 1:43PM EST235.001.130.002.050.00-50151.12%
BIIB200228P002375002020-01-31 2:33PM EST237.502.350.004.800.00-10177.05%
BIIB200228P002400002020-02-19 10:48AM EST240.000.050.000.100.00-54093.36%
BIIB200228P002425002020-02-07 12:07PM EST242.500.990.004.800.00-10168.53%
BIIB200228P002450002020-02-07 12:07PM EST245.001.150.004.800.00-10164.31%
BIIB200228P002475002020-02-03 11:47AM EST247.500.980.004.800.00-20160.16%
BIIB200228P002500002020-02-20 3:34PM EST250.000.100.000.100.00-1082.81%
BIIB200228P002525002020-02-20 3:34PM EST252.500.100.000.500.00-1098.54%
BIIB200228P002550002020-02-05 2:49PM EST255.001.210.000.600.00-2098.24%
BIIB200228P002575002020-02-20 11:40AM EST257.500.050.000.000.00-1050.00%
BIIB200228P002600002020-02-19 10:28AM EST260.000.070.000.000.00-5050.00%
BIIB200228P002650002020-01-14 9:47AM EST265.006.540.002.250.00--4109.96%
BIIB200228P002700002020-02-07 12:45PM EST270.000.430.004.800.00-10123.68%
BIIB200228P002725002020-01-13 11:05AM EST272.507.910.002.300.00--199.98%
BIIB200228P002750002020-02-10 11:42AM EST275.000.730.000.550.00-1073.73%
BIIB200228P002775002020-02-10 11:48AM EST277.500.750.000.600.00-2071.88%
BIIB200228P002800002020-02-20 10:28AM EST280.000.120.000.900.00-3074.02%
BIIB200228P002825002020-02-19 10:10AM EST282.500.200.000.250.00-65057.91%
BIIB200228P002850002020-02-21 10:57AM EST285.000.100.000.25-0.52-83.87%15055.37%
BIIB200228P002875002020-01-30 10:57AM EST287.5019.440.000.950.00-3065.77%
BIIB200228P002900002020-02-12 1:11PM EST290.001.170.002.350.00-5076.32%
BIIB200228P002925002020-01-30 11:14PM EST292.5021.330.001.000.00--060.40%
BIIB200228P002950002020-02-20 12:55PM EST295.000.200.002.650.00-1571.63%
BIIB200228P002975002020-01-30 9:57AM EST297.5025.090.000.400.00--052.05%
BIIB200228P003000002020-02-20 3:29PM EST300.000.200.000.350.00-5047.90%
BIIB200228P003025002020-02-20 2:27PM EST302.500.500.001.100.00-5058.20%
BIIB200228P003050002020-02-20 12:14PM EST305.000.200.000.45-0.45-69.23%7044.43%
BIIB200228P003075002020-02-20 12:04PM EST307.500.350.001.20-0.45-56.25%10052.66%
BIIB200228P003100002020-02-21 3:54PM EST310.000.420.301.00-0.28-40.00%6046.75%
BIIB200228P003125002020-02-21 3:54PM EST312.500.550.103.40-0.60-52.17%6051.37%
BIIB200228P003150002020-02-21 11:54AM EST315.000.700.050.80-0.30-30.00%1037.53%
BIIB200228P003200002020-02-21 2:36PM EST320.001.151.002.00-0.85-42.50%13041.96%
BIIB200228P003225002020-02-21 3:55PM EST322.501.320.402.35-0.58-30.53%5040.53%
BIIB200228P003250002020-02-21 11:59AM EST325.002.150.402.65+0.15+7.50%21038.32%
BIIB200228P003275002020-02-21 2:35PM EST327.502.500.203.20-0.70-21.88%158037.29%
BIIB200228P003300002020-02-21 3:51PM EST330.002.862.655.00-1.04-26.67%159042.93%
BIIB200228P003325002020-02-21 1:06PM EST332.504.103.404.70-0.90-18.00%35035.67%
BIIB200228P003350002020-02-21 3:54PM EST335.004.502.906.90-1.60-26.23%112041.64%
BIIB200228P003375002020-02-21 3:16PM EST337.506.434.108.10-2.57-28.56%10041.35%
BIIB200228P003400002020-02-21 3:57PM EST340.007.705.409.60-2.03-20.86%16041.98%
BIIB200228P003425002020-02-19 3:47PM EST342.506.946.9011.200.00-1042.51%
BIIB200228P003450002020-02-21 12:27PM EST345.0011.088.7013.10-1.85-14.31%2044.12%
BIIB200228P003475002020-02-20 9:58AM EST347.5011.8010.6014.900.00-2044.61%
BIIB200228P003500002020-02-06 1:29PM EST350.0015.0112.5017.200.00-4047.69%
BIIB200228P003525002020-02-05 2:14PM EST352.5017.4014.8019.200.00--048.54%
BIIB200228P003550002020-02-05 2:05PM EST355.009.7717.2021.600.00--051.71%
BIIB200228P003575002020-02-18 10:19AM EST357.5024.8019.7023.400.00--050.32%
BIIB200228P003800002020-02-05 1:44PM EST380.0039.1041.1045.800.00--177.66%
BIIB200228P003875002020-02-06 1:26PM EST387.5045.3848.6053.300.00--085.99%
BIIB200228P003900002020-02-06 1:26PM EST390.0047.7651.1055.800.00--050.39%
BIIB200228P004050002020-02-05 3:16PM EST405.0074.2066.1070.800.00--061.13%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines