BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200403C002500002020-03-24 10:46AM EDT250.0029.000.000.000.00-200.00%
BIIB200403C002550002020-03-23 2:47PM EDT255.0021.200.000.000.00--00.00%
BIIB200403C002600002020-03-24 11:20AM EDT260.0021.900.000.000.00-500.00%
BIIB200403C002650002020-03-23 2:06PM EDT265.0015.600.000.000.00--00.00%
BIIB200403C002700002020-03-26 12:34PM EDT270.0032.000.000.000.00-100.00%
BIIB200403C002725002020-03-23 11:05AM EDT272.5010.100.000.000.00--00.00%
BIIB200403C002750002020-03-27 11:24AM EDT275.0028.130.000.000.00-100.00%
BIIB200403C002775002020-03-25 10:05AM EDT277.5011.790.000.000.00-400.00%
BIIB200403C002800002020-03-27 2:54PM EDT280.0026.620.000.000.00-600.00%
BIIB200403C002825002020-04-01 3:57PM EDT282.5014.000.000.000.00-100.00%
BIIB200403C002850002020-04-01 2:30PM EDT285.0010.680.000.000.00-100.00%
BIIB200403C002875002020-04-01 2:30PM EDT287.509.180.000.000.00-200.00%
BIIB200403C002900002020-04-01 3:38PM EDT290.007.540.000.000.00-1700.00%
BIIB200403C002925002020-03-25 2:08PM EDT292.5011.180.000.000.00-300.00%
BIIB200403C002950002020-04-01 3:32PM EDT295.005.000.000.000.00-1001.56%
BIIB200403C002975002020-04-01 2:47PM EDT297.504.600.000.000.00-606.25%
BIIB200403C003000002020-04-01 3:37PM EDT300.004.000.000.000.00-3406.25%
BIIB200403C003025002020-04-01 3:42PM EDT302.502.300.000.000.00-6012.50%
BIIB200403C003050002020-04-01 1:35PM EDT305.003.370.000.000.00-2012.50%
BIIB200403C003075002020-04-01 2:58PM EDT307.500.720.000.000.00-4012.50%
BIIB200403C003100002020-04-01 2:12PM EDT310.001.500.000.000.00-25012.50%
BIIB200403C003125002020-04-01 11:08AM EDT312.504.700.000.000.00-3025.00%
BIIB200403C003150002020-04-01 10:03AM EDT315.003.600.000.000.00-7025.00%
BIIB200403C003175002020-04-01 10:03AM EDT317.503.000.000.000.00-5025.00%
BIIB200403C003200002020-04-01 2:55PM EDT320.000.750.000.000.00-38025.00%
BIIB200403C003225002020-03-31 10:45AM EDT322.502.910.000.000.00-1025.00%
BIIB200403C003250002020-04-01 10:40AM EDT325.001.000.000.000.00-1025.00%
BIIB200403C003275002020-03-30 3:32PM EDT327.504.140.000.000.00-14025.00%
BIIB200403C003300002020-04-01 3:47PM EDT330.000.430.000.000.00-6025.00%
BIIB200403C003325002020-03-31 3:53PM EDT332.501.250.000.000.00-1025.00%
BIIB200403C003350002020-04-01 12:46PM EDT335.000.090.000.000.00-3050.00%
BIIB200403C003375002020-03-31 11:12AM EDT337.500.450.000.000.00-1050.00%
BIIB200403C003400002020-04-01 9:30AM EDT340.000.200.000.000.00-1050.00%
BIIB200403C003425002020-03-31 1:11PM EDT342.500.500.000.000.00-2050.00%
BIIB200403C003450002020-04-01 9:40AM EDT345.000.150.000.000.00-6050.00%
BIIB200403C003475002020-03-30 2:52PM EDT347.500.600.000.000.00-1050.00%
BIIB200403C003500002020-03-31 2:51PM EDT350.000.300.000.000.00-28050.00%
BIIB200403C003525002020-04-01 12:01PM EDT352.500.050.050.000.00-3092.97%
BIIB200403C003550002020-04-01 12:00PM EDT355.000.050.200.000.00-10112.50%
BIIB200403C003600002020-03-04 1:22PM EDT360.002.890.000.000.00--050.00%
BIIB200403C003650002020-03-27 4:36AM EDT365.004.800.100.000.00--0116.41%
BIIB200403C003675002020-03-27 4:36AM EDT367.502.300.204.400.00--1227.34%
BIIB200403C003700002020-03-03 4:30PM EDT370.002.240.000.000.00--050.00%
BIIB200403C004000002020-03-30 3:51PM EDT400.000.100.000.000.00-1050.00%
BIIB200403C004100002020-03-27 4:36AM EDT410.000.550.004.600.00-20302.98%
BIIB200403C004200002020-03-26 1:15PM EDT420.000.700.000.000.00-10050.00%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200403P001400002020-03-26 11:45AM EDT140.000.050.000.000.00--050.00%
BIIB200403P002050002020-03-23 9:58PM EDT205.000.400.000.000.00--050.00%
BIIB200403P002200002020-03-24 11:25AM EDT220.000.500.000.000.00-2050.00%
BIIB200403P002300002020-03-24 2:25PM EDT230.001.000.000.000.00-1050.00%
BIIB200403P002350002020-03-24 11:53AM EDT235.002.010.000.000.00-2050.00%
BIIB200403P002400002020-03-25 11:07AM EDT240.001.540.000.000.00-2050.00%
BIIB200403P002450002020-03-24 1:05PM EDT245.001.770.000.000.00-4050.00%
BIIB200403P002500002020-04-01 2:29PM EDT250.000.400.000.000.00-5050.00%
BIIB200403P002550002020-03-24 1:05PM EDT255.003.220.000.000.00-4050.00%
BIIB200403P002600002020-03-31 3:49PM EDT260.000.010.000.000.00-11025.00%
BIIB200403P002650002020-04-01 3:12PM EDT265.000.750.000.000.00-5025.00%
BIIB200403P002700002020-04-01 3:51PM EDT270.001.450.000.000.00-65025.00%
BIIB200403P002725002020-03-27 12:50PM EDT272.502.160.000.000.00-1025.00%
BIIB200403P002750002020-04-01 10:57AM EDT275.000.870.000.000.00-1025.00%
BIIB200403P002775002020-03-30 2:35PM EDT277.501.120.000.000.00-2012.50%
BIIB200403P002800002020-04-01 3:45PM EDT280.003.000.000.000.00-15012.50%
BIIB200403P002825002020-04-01 2:12PM EDT282.503.000.000.000.00-4012.50%
BIIB200403P002850002020-04-01 1:48PM EDT285.002.500.000.000.00-24012.50%
BIIB200403P002875002020-04-01 2:40PM EDT287.504.200.000.000.00-206.25%
BIIB200403P002900002020-04-01 3:24PM EDT290.005.800.000.000.00-2203.13%
BIIB200403P002925002020-04-01 2:09PM EDT292.504.880.000.000.00-300.78%
BIIB200403P002950002020-04-01 3:27PM EDT295.007.630.000.000.00-700.00%
BIIB200403P002975002020-04-01 3:03PM EDT297.507.400.000.000.00-400.00%
BIIB200403P003000002020-04-01 3:07PM EDT300.009.960.000.000.00-1700.00%
BIIB200403P003025002020-04-01 3:01PM EDT302.5011.100.000.000.00-600.00%
BIIB200403P003050002020-04-01 2:27PM EDT305.0013.500.000.000.00-800.00%
BIIB200403P003075002020-04-01 1:19PM EDT307.5010.350.000.000.00-2100.00%
BIIB200403P003100002020-04-01 3:04PM EDT310.0017.500.000.000.00-1700.00%
BIIB200403P003125002020-04-01 1:19PM EDT312.5014.000.000.000.00-100.00%
BIIB200403P003150002020-04-01 11:54AM EDT315.0012.130.000.000.00-500.00%
BIIB200403P003175002020-04-01 9:33AM EDT317.5010.230.000.000.00-100.00%
BIIB200403P003200002020-04-01 3:48PM EDT320.0028.000.000.000.00-300.00%
BIIB200403P003225002020-03-06 12:42PM EDT322.5036.6027.2031.600.00-1467.58%
BIIB200403P003250002020-03-27 5:22AM EDT325.0030.8212.0017.000.00-100.00%
BIIB200403P003275002020-03-31 10:59AM EDT327.5017.300.000.000.00-200.00%
BIIB200403P003300002020-03-23 11:44AM EDT330.0064.800.000.000.00-100.00%
BIIB200403P003325002020-03-12 12:06PM EDT332.5061.5036.8041.400.00-13148.63%
BIIB200403P003400002020-03-27 2:11PM EDT340.0036.970.000.000.00-500.00%
BIIB200403P003425002020-03-02 1:01AM EDT342.5033.4824.6028.800.00--100.00%
BIIB200403P003500002020-02-24 1:40PM EDT350.0049.4551.3056.000.00--00.00%
BIIB200403P003525002020-02-24 1:40PM EDT352.5051.7554.3059.000.00--00.00%
BIIB200403P003550002020-03-04 2:10PM EDT355.0034.560.000.000.00--00.00%
BIIB200403P003575002020-03-02 1:48PM EDT357.5037.9263.1068.000.00-11180.57%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines