BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200619C001150002020-01-30 10:30AM EDT115.00173.90192.50196.800.00-280.00%
BIIB200619C001200002020-01-31 10:30AM EDT120.00155.30187.50191.800.00-120.00%
BIIB200619C001400002020-03-26 2:15PM EDT140.0098.20170.20178.900.00--5117.08%
BIIB200619C001450002020-03-26 1:45PM EDT145.00132.00165.30174.000.00--1113.40%
BIIB200619C001500002019-06-10 12:02AM EDT150.00180.9586.2089.600.00-110.00%
BIIB200619C001550002020-03-26 2:00PM EDT155.00142.30155.50163.900.00-12104.26%
BIIB200619C001600002020-03-26 2:00PM EDT160.00137.20150.70159.400.00--9103.58%
BIIB200619C001650002020-03-27 4:37AM EDT165.00131.30136.50141.100.00-100.00%
BIIB200619C001700002020-02-05 2:43PM EDT170.00177.20140.20144.300.00-200.00%
BIIB200619C001750002020-02-05 2:28PM EDT175.00144.10135.10139.200.00-100.00%
BIIB200619C001800002020-02-12 1:45PM EDT180.00154.40102.90106.200.00-100.00%
BIIB200619C001850002019-12-27 10:30AM EDT185.00120.6092.5096.800.00-1200.00%
BIIB200619C001900002020-02-05 2:28PM EDT190.00129.30119.50123.400.00-100.00%
BIIB200619C001950002020-01-16 4:27PM EDT195.0096.00137.10141.800.00-18132.54%
BIIB200619C002000002020-03-13 12:53PM EDT200.0094.34115.50119.800.00-1064.78%
BIIB200619C002100002020-03-10 2:34PM EDT210.00105.70106.50110.800.00-2064.56%
BIIB200619C002200002020-03-30 12:41PM EDT220.00100.1097.10102.200.00-143363.14%
BIIB200619C002300002020-03-20 11:13AM EDT230.0074.4288.5092.600.00-319560.55%
BIIB200619C002400002020-03-16 2:31PM EDT240.0069.7180.1084.600.00-365160.32%
BIIB200619C002500002020-03-17 2:06PM EDT250.0051.5071.9076.400.00-1029859.04%
BIIB200619C002550002020-03-31 9:39AM EDT255.0071.5069.0072.60+16.60+30.24%130159.99%
BIIB200619C002600002020-03-05 4:29PM EDT260.0049.9065.1068.800.00-128959.37%
BIIB200619C002650002020-03-31 10:34AM EDT265.0063.0061.3065.40+7.40+13.31%111159.11%
BIIB200619C002700002020-03-30 10:14AM EDT270.0054.9057.5061.400.00-16157.97%
BIIB200619C002750002020-03-30 10:58AM EDT275.0052.0053.9057.800.00-121257.30%
BIIB200619C002800002020-03-30 11:49AM EDT280.0050.0050.1054.100.00-512056.13%
BIIB200619C002850002020-03-25 10:22AM EDT285.0030.5047.1050.800.00-99155.95%
BIIB200619C002900002020-03-31 9:35AM EDT290.0048.8043.8047.60+10.10+26.10%128255.37%
BIIB200619C002950002020-03-20 3:31PM EDT295.0026.2040.5044.700.00-74754.85%
BIIB200619C003000002020-03-31 9:30AM EDT300.0037.1937.8042.00+4.69+14.43%846754.83%
BIIB200619C003050002020-03-27 1:55PM EDT305.0031.2035.1039.000.00-107754.33%
BIIB200619C003100002020-03-31 11:21AM EDT310.0033.2032.5036.00+3.52+11.86%151253.72%
BIIB200619C003150002020-03-26 12:06PM EDT315.0024.5029.8033.500.00-26453.24%
BIIB200619C003200002020-03-31 9:30AM EDT320.0029.1127.6031.20-3.79-11.52%411253.16%
BIIB200619C003250002020-03-30 3:10PM EDT325.0030.5025.3029.200.00-114453.03%
BIIB200619C003300002020-03-30 3:28PM EDT330.0027.5122.9026.600.00-321052.11%
BIIB200619C003350002020-03-30 2:31PM EDT335.0023.9621.3024.400.00-27552.01%
BIIB200619C003400002020-03-26 3:55PM EDT340.0017.0019.0022.700.00-167351.54%
BIIB200619C003450002020-03-12 10:56AM EDT345.0017.0017.5020.700.00-114951.29%
BIIB200619C003500002020-03-31 9:31AM EDT350.0017.0016.0019.20-1.90-10.05%6532,21051.30%
BIIB200619C003550002020-03-25 12:27PM EDT355.0012.0014.5017.600.00-22051.04%
BIIB200619C003600002020-03-31 11:33AM EDT360.0013.1012.7014.00-1.30-9.03%225949.65%
BIIB200619C003650002020-03-27 3:26PM EDT365.0010.8511.4014.800.00-112150.21%
BIIB200619C003700002020-03-31 10:09AM EDT370.0011.3210.3013.20+1.82+19.16%126852.57%
BIIB200619C003750002020-03-30 12:25PM EDT375.0012.659.4012.400.00-18350.08%
BIIB200619C003800002020-03-30 12:25PM EDT380.0011.908.0011.400.00-111153.09%
BIIB200619C003850002020-03-09 11:57AM EDT385.006.507.0010.600.00-13953.36%
BIIB200619C003900002020-03-11 1:32PM EDT390.005.306.309.800.00-1053.49%
BIIB200619C003950002020-02-27 4:57PM EDT395.006.503.306.800.00-5648.30%
BIIB200619C004000002020-03-30 2:41PM EDT400.007.004.807.900.00-1770452.64%
BIIB200619C004050002020-03-09 9:30AM EDT405.005.504.307.500.00-1053.31%
BIIB200619C004100002020-03-02 4:50PM EDT410.002.503.507.300.00-23454.41%
BIIB200619C004150002020-02-05 2:43PM EDT415.006.502.105.800.00-2051.97%
BIIB200619C004200002020-02-27 4:37PM EDT420.004.371.404.500.00-1338049.60%
BIIB200619C004250002020-03-24 12:10PM EDT425.001.602.405.600.00-119654.30%
BIIB200619C004300002020-03-23 12:03PM EDT430.001.002.054.500.00-26152.34%
BIIB200619C004350002020-03-27 1:42PM EDT435.002.701.655.000.00-1055.26%
BIIB200619C004400002020-02-18 11:38AM EDT440.003.500.803.500.00-11651.50%
BIIB200619C004450002019-12-18 10:30AM EDT445.002.050.604.800.00-4057.24%
BIIB200619C004500002020-03-12 10:29AM EDT450.001.000.854.000.00-2055355.77%
BIIB200619C004550002020-02-26 3:15PM EDT455.002.100.503.000.00-52053.15%
BIIB200619C004600002020-02-28 10:58AM EDT460.001.600.402.750.00-11553.22%
BIIB200619C004650002020-03-06 3:40PM EDT465.002.200.503.100.00-11555.85%
BIIB200619C004700002020-03-26 1:16PM EDT470.001.300.055.000.00-12354.41%
BIIB200619C004750002020-03-09 11:10AM EDT475.001.200.352.650.00-2856.07%
BIIB200619C004800002020-03-09 10:59AM EDT480.001.650.202.500.00-1056.41%
BIIB200619C004850002020-03-30 9:50AM EDT485.000.500.202.300.00-211250.21%
BIIB200619C004900002020-02-18 2:42PM EDT490.000.900.051.650.00-10053.81%
BIIB200619C004950002020-02-20 11:13AM EDT495.001.100.051.550.00-12654.13%
BIIB200619C005000002020-03-30 1:06PM EDT500.000.950.001.800.00-151250.12%
BIIB200619C005050002020-02-19 10:36AM EDT505.000.700.054.300.00-21759.72%
BIIB200619C005100002020-03-26 1:16PM EDT510.000.950.004.100.00-0659.97%
BIIB200619C005150002020-02-06 11:40AM EDT515.000.750.001.200.00-22055.25%
BIIB200619C005200002020-03-10 10:24AM EDT520.000.300.200.700.00-516251.47%
Ventaspara19 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200619P001150002020-03-16 2:51PM EDT115.000.600.051.000.00-557100.54%
BIIB200619P001200002020-01-14 10:30AM EDT120.000.250.005.000.00-19126.73%
BIIB200619P001250002020-03-26 2:31PM EDT125.001.850.001.100.00-1193.41%
BIIB200619P001300002020-03-02 2:58PM EDT130.000.650.001.150.00-511390.33%
BIIB200619P001350002019-10-23 1:43PM EDT135.000.650.002.350.00-252697.49%
BIIB200619P001400002019-10-30 11:42AM EDT140.000.700.002.100.00-10010591.89%
BIIB200619P001450002020-03-16 12:59PM EDT145.001.400.051.400.00-138183.03%
BIIB200619P001500002020-03-23 12:01PM EDT150.002.000.101.500.00-1018181.03%
BIIB200619P001550002020-02-06 11:31AM EDT155.000.430.001.050.00-1072.80%
BIIB200619P001600002020-03-13 3:48PM EDT160.001.750.051.900.00-3077.22%
BIIB200619P001650002020-03-13 3:22PM EDT165.001.840.252.100.00-1076.61%
BIIB200619P001700002020-03-16 12:23PM EDT170.002.000.102.350.00-5074.07%
BIIB200619P001750002020-03-20 2:33PM EDT175.003.590.202.650.00-134173.10%
BIIB200619P001800002020-03-27 3:50PM EDT180.002.160.302.950.00-512171.90%
BIIB200619P001850002020-03-20 10:09AM EDT185.004.000.503.200.00-732770.75%
BIIB200619P001900002020-03-11 3:51PM EDT190.002.110.953.500.00-1620970.51%
BIIB200619P001950002020-03-31 11:10AM EDT195.001.501.003.70+0.30+25.00%2068.32%
BIIB200619P002000002020-03-23 3:28PM EDT200.008.001.454.300.00-223368.53%
BIIB200619P002100002020-03-24 10:24AM EDT210.005.702.155.200.00-537766.60%
BIIB200619P002200002020-03-30 10:17AM EDT220.005.002.956.300.00-21,19564.64%
BIIB200619P002300002020-03-30 3:35PM EDT230.006.005.207.700.00-352765.08%
BIIB200619P002400002020-03-27 10:08AM EDT240.0010.005.509.300.00-157761.66%
BIIB200619P002500002020-03-31 10:56AM EDT250.009.107.4011.10+0.40+4.60%389460.35%
BIIB200619P002550002020-03-31 10:56AM EDT255.0010.008.3012.10-13.00-56.52%120759.45%
BIIB200619P002600002020-03-31 10:59AM EDT260.0011.409.9013.30-5.15-31.12%331259.45%
BIIB200619P002650002020-03-30 1:54PM EDT265.0012.6510.9014.700.00-131358.74%
BIIB200619P002700002020-03-30 1:54PM EDT270.0013.8612.3016.000.00-668658.16%
BIIB200619P002750002020-03-30 1:47PM EDT275.0015.4013.8017.600.00-537057.79%
BIIB200619P002800002020-03-27 3:50PM EDT280.0020.8415.4019.100.00-1421157.20%
BIIB200619P002850002020-03-26 11:43AM EDT285.0023.0017.1020.800.00-23556.70%
BIIB200619P002900002020-03-26 1:49PM EDT290.0027.2019.0022.700.00-3035656.37%
BIIB200619P002950002020-03-19 3:29PM EDT295.0038.5521.0024.500.00-1128455.82%
BIIB200619P003000002020-03-30 3:06PM EDT300.0022.3822.9026.500.00-28575055.16%
BIIB200619P003050002020-03-30 12:30PM EDT305.0027.6025.2028.500.00-47854.66%
BIIB200619P003100002020-03-30 3:16PM EDT310.0027.6027.5030.200.00-67653.70%
BIIB200619P003150002020-03-30 3:50PM EDT315.0031.5029.9033.300.00-54153.82%
BIIB200619P003200002020-03-31 10:52AM EDT320.0033.5632.7036.30+0.56+1.70%172853.98%
BIIB200619P003250002020-03-30 3:26PM EDT325.0034.6035.5038.900.00-25453.60%
BIIB200619P003300002020-03-30 3:28PM EDT330.0037.4938.1041.700.00-130353.02%
BIIB200619P003350002020-03-30 11:53AM EDT335.0044.0041.0044.400.00-102652.41%
BIIB200619P003400002020-03-10 2:36PM EDT340.0069.8043.9047.100.00-217151.60%
BIIB200619P003450002020-03-03 4:19PM EDT345.0044.5647.1050.500.00-121251.45%
BIIB200619P003500002020-03-17 12:41PM EDT350.0061.8550.3054.000.00-12251.19%
BIIB200619P003550002020-03-05 1:39PM EDT355.0049.3054.0057.300.00-283051.02%
BIIB200619P003600002020-03-09 2:05PM EDT360.0075.0057.3061.000.00-110350.65%
BIIB200619P003650002020-03-05 4:47PM EDT365.0060.8661.0064.700.00-21350.47%
BIIB200619P003700002020-02-06 4:25PM EDT370.0045.4067.5070.900.00-5055.23%
BIIB200619P003750002019-06-10 12:03AM EDT375.0074.60142.00146.800.00-30178.31%
BIIB200619P003800002020-02-11 2:47PM EDT380.0057.70108.60112.200.00-10114.37%
BIIB200619P003850002020-03-26 1:16PM EDT385.0076.7075.2083.800.00-1151.84%
BIIB200619P003900002019-11-27 11:13AM EDT390.0094.7091.8095.500.00-0171.93%
BIIB200619P004000002020-03-26 1:16PM EDT400.00116.3088.0096.600.00-0452.13%
BIIB200619P004100002020-03-27 4:53AM EDT410.00115.2097.10101.400.00--053.10%
BIIB200619P004200002020-03-26 1:16PM EDT420.00138.70105.70114.500.00--252.56%
BIIB200619P004300002020-03-26 1:16PM EDT430.00147.40114.90123.700.00--252.94%
BIIB200619P004350002020-03-26 1:16PM EDT435.00136.40119.60128.300.00-0253.14%
BIIB200619P004400002020-03-26 1:16PM EDT440.00151.70123.70133.000.00-0352.37%
BIIB200619P004650002020-02-05 2:49PM EDT465.00114.40152.60156.600.00--1062.81%
BIIB200619P004750002019-06-10 12:03AM EDT475.00143.40242.10246.400.00-00215.35%
BIIB200619P004950002020-02-18 2:28PM EDT495.00159.30209.70214.500.00-00131.56%
BIIB200619P005000002019-06-10 12:03AM EDT500.00163.80266.60271.300.00-00222.22%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines