BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200417C001200002020-01-30 11:06AM EDT120.00161.00187.00191.500.00-13282.23%
BIIB200417C001350002020-03-26 1:15PM EDT135.00150.95164.00168.800.00--00.00%
BIIB200417C001400002020-03-26 1:15PM EDT140.00162.60158.50163.300.00-100.00%
BIIB200417C001550002020-03-26 1:45PM EDT155.00148.00144.00148.800.00-100.00%
BIIB200417C001600002020-02-05 2:33PM EDT160.00167.90148.50152.600.00-10159.38%
BIIB200417C001750002020-03-19 10:24AM EDT175.00117.10133.20135.700.00--1149.41%
BIIB200417C001800002019-10-22 1:07PM EDT180.00110.45119.70124.000.00-2411600.00%
BIIB200417C001850002020-03-26 1:15PM EDT185.00123.40114.30119.000.00-100.00%
BIIB200417C001950002020-03-20 3:46PM EDT195.0086.60113.00115.900.00-11132.32%
BIIB200417C002000002020-02-04 12:32PM EDT200.0082.60121.90126.300.00-50284.29%
BIIB200417C002050002020-03-27 4:52AM EDT205.00108.49106.80111.500.00-22178.54%
BIIB200417C002100002020-01-14 2:51PM EDT210.0091.00121.50126.200.00-11333.39%
BIIB200417C002150002020-02-19 11:00AM EDT215.00126.0076.5083.500.00-200.00%
BIIB200417C002200002020-04-06 10:37AM EDT220.0094.0088.4091.80+35.24+59.97%114122.05%
BIIB200417C002250002020-01-31 2:47PM EDT225.0047.4683.6087.800.00-1489.75%
BIIB200417C002300002020-02-27 2:44PM EDT230.0088.6365.0068.800.00-240.00%
BIIB200417C002350002020-03-26 2:21PM EDT235.0065.9073.4076.200.00-4591.94%
BIIB200417C002400002020-03-16 10:06AM EDT240.0053.3568.8071.400.00-117589.89%
BIIB200417C002450002020-04-01 12:07PM EDT245.0060.0363.5066.500.00-1585.60%
BIIB200417C002500002020-03-26 10:34AM EDT250.0052.0058.9061.800.00-14884.01%
BIIB200417C002550002020-03-26 1:29PM EDT255.0046.1254.0057.000.00-24034652.34%
BIIB200417C002600002020-03-31 3:54PM EDT260.0058.1049.5052.200.00-2957.37%
BIIB200417C002650002020-03-09 11:29AM EDT265.0042.0045.0047.800.00-21860.94%
BIIB200417C002700002020-04-03 3:48PM EDT270.0033.2140.5043.400.00-34061.50%
BIIB200417C002750002020-04-01 3:50PM EDT275.0025.0035.5038.500.00-1030255.91%
BIIB200417C002775002020-03-31 10:26AM EDT277.5041.5033.5036.800.00-4658.52%
BIIB200417C002800002020-04-03 3:37PM EDT280.0025.4131.9034.500.00-1213359.46%
BIIB200417C002825002020-04-02 11:49AM EDT282.5025.0029.6032.800.00-22759.55%
BIIB200417C002850002020-04-03 3:30PM EDT285.0027.5027.9030.70+5.70+26.15%110059.86%
BIIB200417C002875002020-04-02 11:47AM EDT287.5021.0026.1029.300.00-11961.56%
BIIB200417C002900002020-04-03 2:11PM EDT290.0017.3624.4026.500.00-1615159.07%
BIIB200417C002925002020-04-06 10:24AM EDT292.5024.4022.0024.90+6.40+35.56%1657.79%
BIIB200417C002950002020-03-31 3:16PM EDT295.0023.9020.7022.900.00-251658.07%
BIIB200417C002975002020-04-03 12:34PM EDT297.5013.0018.8021.800.00-1758.69%
BIIB200417C003000002020-04-06 10:37AM EDT300.0021.0017.0019.70+6.10+40.94%282856.78%
BIIB200417C003025002020-04-03 1:17PM EDT302.5011.1715.8017.900.00-33356.70%
BIIB200417C003050002020-04-03 3:47PM EDT305.0011.0013.9016.600.00-211555.81%
BIIB200417C003075002020-04-06 11:25AM EDT307.5013.8013.2015.20+6.33+84.74%8957.07%
BIIB200417C003100002020-04-06 11:35AM EDT310.0012.5011.8013.20+5.40+76.06%426455.04%
BIIB200417C003150002020-04-06 9:54AM EDT315.0011.509.0010.40+2.41+26.51%2027152.62%
BIIB200417C003175002020-04-06 11:34AM EDT317.509.307.609.90-0.76-7.55%3152.89%
BIIB200417C003200002020-04-06 11:35AM EDT320.007.936.808.60+1.73+27.90%1578152.33%
BIIB200417C003225002020-04-01 3:44PM EDT322.503.206.608.100.00--154.69%
BIIB200417C003250002020-04-06 10:42AM EDT325.007.455.306.90+2.95+65.56%259452.45%
BIIB200417C003300002020-04-06 9:46AM EDT330.004.803.905.40+2.30+92.00%340251.92%
BIIB200417C003350002020-04-03 3:48PM EDT335.004.702.654.10+1.70+56.67%115950.79%
BIIB200417C003400002020-04-06 10:57AM EDT340.002.552.053.10+0.65+34.21%221,16651.12%
BIIB200417C003450002020-04-02 10:21AM EDT345.000.051.552.300.00-433451.26%
BIIB200417C003500002020-04-06 10:25AM EDT350.001.401.151.80+0.40+40.00%311,01151.90%
BIIB200417C003550002020-03-18 1:51PM EDT355.003.001.051.450.00-223053.88%
BIIB200417C003600002020-04-06 10:42AM EDT360.001.000.701.10+0.35+53.85%729953.71%
BIIB200417C003650002020-03-10 11:23AM EDT365.002.500.501.450.00-66658.50%
BIIB200417C003700002020-03-30 3:21PM EDT370.000.490.300.750.00-31,06554.96%
BIIB200417C003750002020-04-02 12:16PM EDT375.000.400.052.650.00-210770.73%
BIIB200417C003800002020-03-25 1:27PM EDT380.000.050.052.450.00-93472673.12%
BIIB200417C003850002020-03-09 11:03AM EDT385.000.440.103.600.00-405883.89%
BIIB200417C003900002020-03-11 3:31PM EDT390.000.700.003.100.00-619484.03%
BIIB200417C003950002020-03-17 1:19PM EDT395.001.250.053.300.00-55789.06%
BIIB200417C004000002020-04-03 3:18PM EDT400.000.150.050.250.00-2943161.33%
BIIB200417C004050002020-03-05 4:22PM EDT405.000.900.054.900.00-1055105.02%
BIIB200417C004100002020-03-27 11:32AM EDT410.000.040.003.500.00-15352100.15%
BIIB200417C004150002020-03-31 10:06AM EDT415.000.300.000.300.00-38668.85%
BIIB200417C004200002020-03-19 10:41AM EDT420.000.700.103.500.00-119107.25%
BIIB200417C004250002020-03-16 10:20AM EDT425.000.200.003.600.00-130110.38%
BIIB200417C004300002020-03-18 9:31AM EDT430.000.250.002.000.00-100101.03%
BIIB200417C004350002020-03-12 11:38AM EDT435.000.150.003.800.00-2021117.82%
BIIB200417C004400002020-02-27 12:39PM EDT440.000.350.004.400.00-122124.68%
BIIB200417C004450002020-03-27 4:06AM EDT445.000.650.004.500.00--0128.32%
BIIB200417C004500002020-03-30 11:31AM EDT450.000.010.003.900.00-7118127.34%
BIIB200417C004600002020-02-07 4:47PM EDT460.000.600.000.450.00-19093.85%
BIIB200417C004650002020-03-03 11:02PM EDT465.000.35-4.300.00--2162.28%
BIIB200417C004700002020-03-27 4:06AM EDT470.000.200.004.300.00-10141.26%
BIIB200417C004800002020-03-26 1:04PM EDT480.000.100.000.250.00-32095.51%
BIIB200417C005000002020-03-18 9:31AM EDT500.000.100.000.000.00-10050.00%
Ventaspara17 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200417P001200002020-03-27 2:27PM EDT120.000.050.003.300.00-147299.51%
BIIB200417P001250002020-03-27 4:22AM EDT125.000.750.000.000.00--050.00%
BIIB200417P001300002020-03-17 3:40PM EDT130.000.950.002.700.00-13266.41%
BIIB200417P001350002020-03-30 2:36PM EDT135.000.050.002.600.00-126254.20%
BIIB200417P001400002020-03-27 4:22AM EDT140.001.500.201.800.00-10233.11%
BIIB200417P001450002020-03-27 4:22AM EDT145.001.802.054.400.00--0282.72%
BIIB200417P001500002020-04-06 10:57AM EDT150.000.890.051.05+0.52+140.54%62195.02%
BIIB200417P001550002020-03-27 4:22AM EDT155.002.550.000.000.00--050.00%
BIIB200417P001600002020-04-06 10:57AM EDT160.000.470.000.55-2.73-85.31%570162.30%
BIIB200417P001650002020-01-10 10:55AM EDT165.000.400.000.450.00-14151.37%
BIIB200417P001700002020-04-06 10:58AM EDT170.000.560.051.30+0.46+460.00%97169.92%
BIIB200417P001750002020-04-06 11:05AM EDT175.000.740.001.40+0.14+23.33%1213163.67%
BIIB200417P001800002020-04-06 11:07AM EDT180.001.030.001.35+0.68+194.29%619155.57%
BIIB200417P001850002020-03-26 1:31PM EDT185.002.470.004.600.00-112188.43%
BIIB200417P001900002020-03-18 1:44PM EDT190.001.560.002.950.00-132163.92%
BIIB200417P001950002020-03-11 12:39PM EDT195.000.280.004.200.00-426168.80%
BIIB200417P002000002020-04-06 10:57AM EDT200.002.510.002.45+1.96+356.36%218143.80%
BIIB200417P002050002020-03-11 1:36PM EDT205.002.200.252.950.00-25144.68%
BIIB200417P002100002020-04-06 10:57AM EDT210.001.210.101.65-0.43-26.22%1970121.97%
BIIB200417P002150002020-03-24 3:40PM EDT215.001.460.003.200.00-596130.76%
BIIB200417P002200002020-04-06 10:58AM EDT220.001.480.002.15+0.48+48.00%3155114.01%
BIIB200417P002250002020-04-06 11:05AM EDT225.002.020.053.50+0.87+75.65%445120.14%
BIIB200417P002300002020-04-06 11:07AM EDT230.002.890.153.70+1.23+74.10%1117115.70%
BIIB200417P002350002020-04-02 9:38AM EDT235.001.150.204.000.00-1137111.40%
BIIB200417P002400002020-03-24 10:13AM EDT240.003.630.354.200.00-8160106.93%
BIIB200417P002450002020-03-16 3:56PM EDT245.008.900.553.300.00-17296.00%
BIIB200417P002500002020-04-06 10:01AM EDT250.001.030.601.70-1.09-51.42%455879.10%
BIIB200417P002550002020-04-03 9:57AM EDT255.002.211.102.100.00-114979.35%
BIIB200417P002600002020-04-03 3:55PM EDT260.003.701.302.450.00-412176.37%
BIIB200417P002650002020-04-03 3:10PM EDT265.003.201.302.800.00-355071.92%
BIIB200417P002700002020-04-03 3:46PM EDT270.004.952.403.100.00-565371.84%
BIIB200417P002750002020-04-06 10:58AM EDT275.002.952.704.00-1.05-26.25%247069.78%
BIIB200417P002775002020-04-06 10:17AM EDT277.502.002.554.20-0.70-25.93%12766.48%
BIIB200417P002800002020-04-06 10:58AM EDT280.003.613.304.60-2.49-40.82%21,87366.92%
BIIB200417P002825002020-04-02 11:46AM EDT282.507.003.404.800.00-23964.26%
BIIB200417P002850002020-04-06 9:42AM EDT285.004.613.505.60-4.64-50.16%116463.35%
BIIB200417P002875002020-04-02 11:46AM EDT287.508.404.406.500.00-1364.81%
BIIB200417P002900002020-04-01 3:49PM EDT290.0011.915.006.500.00-2940162.48%
BIIB200417P002925002020-04-02 12:16PM EDT292.509.885.807.700.00-22863.70%
BIIB200417P002950002020-04-03 3:22PM EDT295.0012.606.808.300.00-2463463.46%
BIIB200417P002975002020-04-06 10:03AM EDT297.506.577.509.20-4.73-41.86%96262.92%
BIIB200417P003000002020-04-06 10:03AM EDT300.008.128.009.60-7.78-48.93%41,16460.40%
BIIB200417P003025002020-04-06 9:39AM EDT302.5011.308.7010.90-1.60-12.40%63660.24%
BIIB200417P003050002020-04-06 11:22AM EDT305.0010.9410.3011.60-4.26-28.03%1443960.42%
BIIB200417P003075002020-04-01 11:43AM EDT307.5013.0011.0013.000.00--759.81%
BIIB200417P003100002020-04-06 11:22AM EDT310.0013.2213.4013.90-10.58-44.45%1495261.56%
BIIB200417P003125002020-04-06 11:36AM EDT312.5014.4014.1015.10-0.58-3.87%21359.86%
BIIB200417P003150002020-04-03 1:21PM EDT315.0019.8514.7016.700.00-1022458.50%
BIIB200417P003200002020-04-03 1:21PM EDT320.0017.6517.4019.80-5.58-24.02%138357.90%
BIIB200417P003250002020-03-30 1:38PM EDT325.0018.6020.2023.000.00-243756.40%
BIIB200417P003300002020-04-01 3:26PM EDT330.0040.3124.0026.700.00-18757.23%
BIIB200417P003350002020-03-25 1:31PM EDT335.0038.3027.7031.000.00-38358.25%
BIIB200417P003400002020-03-25 1:31PM EDT340.0042.7231.8034.700.00-34257.58%
BIIB200417P003450002020-03-18 10:56AM EDT345.0057.2035.9038.800.00-111056.85%
BIIB200417P003500002020-03-16 1:12PM EDT350.0051.2740.9044.400.00-52563.98%
BIIB200417P003550002020-02-25 4:18PM EDT355.0036.5055.0059.400.00-10123.67%
BIIB200417P003600002020-03-11 1:36PM EDT360.0087.5050.0053.100.00-1364.20%
BIIB200417P003650002020-03-03 2:54PM EDT365.0053.6065.5070.200.00-323201138.54%
BIIB200417P003800002020-02-05 3:09PM EDT380.0035.8067.6071.800.00--082.84%
BIIB200417P003850002020-03-03 2:54PM EDT385.0071.8085.6090.400.00--1160.47%
BIIB200417P003900002020-03-26 1:16PM EDT390.0089.4086.0090.800.00-10139.36%
BIIB200417P004000002020-02-06 11:39AM EDT400.0058.2787.1091.400.00--092.97%
BIIB200417P004050002020-03-27 4:52AM EDT405.0060.60105.50106.500.00--0168.14%
BIIB200417P004700002020-03-27 4:22AM EDT470.00142.50168.70173.500.00-10218.87%
BIIB200417P005000002020-02-18 1:09AM EDT500.00164.20214.00218.000.00---322.80%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines