BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200717C001850002020-01-13 1:35PM EDT185.00113.20147.50152.000.00--1138.31%
BIIB200717C001900002020-03-13 9:39AM EDT190.0099.80121.10125.200.00--1562.18%
BIIB200717C001950002020-03-27 4:07AM EDT195.00103.60107.40111.400.00--130.00%
BIIB200717C002000002020-03-09 12:44PM EDT200.00103.55112.10116.400.00-1262.34%
BIIB200717C002150002020-02-05 2:33PM EDT215.00117.2898.60102.400.00-2058.98%
BIIB200717C002200002020-02-05 2:33PM EDT220.00112.6393.1096.900.00-2054.34%
BIIB200717C002300002020-03-20 11:13AM EDT230.0077.0986.8090.400.00-3360.03%
BIIB200717C002350002020-02-03 1:05AM EDT235.0048.300.000.000.00--00.00%
BIIB200717C002450002020-03-27 4:07AM EDT245.0099.6066.0070.200.00--241.80%
BIIB200717C002500002020-04-01 3:48PM EDT250.0061.1070.7074.400.00-21057.39%
BIIB200717C002550002020-03-23 12:52PM EDT255.0046.6666.8070.800.00-1356.88%
BIIB200717C002600002020-03-17 9:46AM EDT260.0053.1563.5067.100.00-1756.69%
BIIB200717C002700002020-03-30 12:29PM EDT270.0062.0056.5059.500.00-11155.17%
BIIB200717C002750002020-03-10 9:45AM EDT275.0038.1053.0056.400.00-4854.80%
BIIB200717C002800002020-03-31 2:45PM EDT280.0054.8150.2053.200.00-72754.77%
BIIB200717C002850002020-03-25 1:31PM EDT285.0041.3347.0050.000.00-5954.20%
BIIB200717C002900002020-04-01 11:41AM EDT290.0042.8543.5047.600.00-104253.88%
BIIB200717C002950002020-04-02 11:16AM EDT295.0035.1041.3044.200.00-31653.62%
BIIB200717C003000002020-04-02 3:30PM EDT300.0035.4038.4041.600.00-514553.26%
BIIB200717C003050002020-03-25 12:46PM EDT305.0030.1836.1039.200.00-2753.35%
BIIB200717C003100002020-04-03 3:44PM EDT310.0029.8433.5036.600.00-22952.87%
BIIB200717C003150002020-02-26 1:36PM EDT315.0031.7227.7031.500.00-2450.79%
BIIB200717C003200002020-04-02 12:28PM EDT320.0025.7928.9032.200.00-11752.50%
BIIB200717C003250002020-04-01 11:42AM EDT325.0026.6526.8030.00+0.15+0.57%21152.22%
BIIB200717C003300002020-04-01 9:49AM EDT330.0025.5024.9028.000.00-21752.08%
BIIB200717C003350002020-04-01 9:41AM EDT335.0024.5023.1026.500.00-11452.23%
BIIB200717C003400002020-03-30 10:17AM EDT340.0024.3521.3024.000.00-19151.47%
BIIB200717C003450002020-04-03 3:52PM EDT345.0019.1019.7022.800.00-12151.72%
BIIB200717C003500002020-03-30 3:51PM EDT350.0021.1718.3021.100.00-313551.58%
BIIB200717C003550002020-03-16 3:50PM EDT355.0013.1016.7019.600.00-111551.31%
BIIB200717C003600002020-02-25 4:43PM EDT360.0014.310.000.000.00-106.25%
BIIB200717C003650002020-04-01 3:57PM EDT365.0011.4014.2017.100.00-15951.30%
BIIB200717C003700002020-03-25 9:34AM EDT370.006.6013.1015.800.00-31151.18%
BIIB200717C003750002020-02-26 11:44AM EDT375.0010.958.9012.600.00-81149.77%
BIIB200717C003800002020-04-02 10:08AM EDT380.008.0011.0013.400.00-23150.80%
BIIB200717C003900002020-03-30 12:26PM EDT390.0010.108.9012.200.00-21051.03%
BIIB200717C004000002020-03-30 2:50PM EDT400.009.607.3010.500.00-213550.80%
BIIB200717C004100002020-03-23 3:30PM EDT410.002.906.409.400.00-1251.52%
BIIB200717C004200002020-03-06 4:20PM EDT420.006.103.907.300.00-21152.86%
BIIB200717C004300002020-02-06 12:37PM EDT430.005.101.706.000.00-1052.22%
BIIB200717C004400002020-03-31 11:48AM EDT440.003.843.605.200.00-1250.13%
BIIB200717C004500002020-03-27 4:07AM EDT450.002.001.254.500.00-5652.66%
BIIB200717C004600002020-03-30 11:52AM EDT460.002.102.554.100.00-33050.89%
BIIB200717C004700002020-03-27 4:07AM EDT470.004.201.253.800.00--054.58%
BIIB200717C004800002020-04-06 10:49AM EDT480.002.041.703.00+0.43+26.71%-150.82%
BIIB200717C004900002020-03-31 3:56PM EDT490.001.401.353.100.00-10952.04%
BIIB200717C005000002020-03-05 10:30AM EDT500.001.500.104.900.00-1455.05%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200717P001500002020-03-27 10:37PM EDT150.001.400.853.700.00--185.97%
BIIB200717P001750002020-03-23 11:56AM EDT175.005.851.904.100.00-5874.62%
BIIB200717P001800002019-12-31 11:31AM EDT180.002.100.002.700.00--060.25%
BIIB200717P001850002020-03-31 3:51PM EDT185.003.782.553.700.00-1169.24%
BIIB200717P001900002020-03-31 3:51PM EDT190.004.233.004.000.00-1868.21%
BIIB200717P001950002020-03-24 3:43PM EDT195.005.003.306.000.00-229170.45%
BIIB200717P002000002020-03-30 9:58AM EDT200.004.203.905.500.00-111567.62%
BIIB200717P002050002020-02-25 11:58AM EDT205.007.504.208.000.00-1069.88%
BIIB200717P002100002020-02-19 12:38PM EDT210.004.008.4012.400.00-2080.23%
BIIB200717P002150002020-03-19 10:57AM EDT215.0010.505.607.200.00-10664.76%
BIIB200717P002200002020-03-30 3:43PM EDT220.007.346.307.700.00-514863.64%
BIIB200717P002250002020-02-28 12:19PM EDT225.004.708.7011.800.00--069.74%
BIIB200717P002300002020-03-25 1:14PM EDT230.0010.007.7010.200.00-224763.08%
BIIB200717P002350002020-03-12 10:53AM EDT235.0015.008.8012.900.00-302564.79%
BIIB200717P002400002020-03-17 10:49AM EDT240.0012.509.5011.700.00-16160.99%
BIIB200717P002450002020-03-23 3:29PM EDT245.0022.8510.6012.800.00-1960.39%
BIIB200717P002500002020-03-24 12:53PM EDT250.0014.0011.8014.400.00-25060.27%
BIIB200717P002550002020-03-27 6:37AM EDT255.005.4015.2015.500.00--161.67%
BIIB200717P002600002020-03-23 11:19AM EDT260.0027.2113.8016.400.00-11857.83%
BIIB200717P002650002020-04-01 2:09PM EDT265.0021.0015.4018.900.00-110258.43%
BIIB200717P002700002020-03-20 3:19PM EDT270.0021.0317.3019.800.00-53257.59%
BIIB200717P002750002020-03-30 12:03PM EDT275.0019.4018.7022.000.00-228657.32%
BIIB200717P002800002020-04-03 3:52PM EDT280.0024.3020.2023.300.00-139756.18%
BIIB200717P002850002020-04-02 9:58AM EDT285.0029.8022.1025.400.00-16455.91%
BIIB200717P002900002020-03-16 11:34AM EDT290.0029.8024.2027.700.00-36055.79%
BIIB200717P002950002020-03-17 12:20PM EDT295.0030.3026.3030.000.00-8455.48%
BIIB200717P003000002020-03-30 9:30AM EDT300.0034.5028.4031.800.00-13454.62%
BIIB200717P003050002020-04-02 3:59PM EDT305.0034.6030.9034.000.00-43354.23%
BIIB200717P003100002020-03-30 2:31PM EDT310.0035.8133.3037.00+3.74+11.66%112954.21%
BIIB200717P003150002020-03-31 12:55PM EDT315.0035.7036.1039.500.00-15253.94%
BIIB200717P003200002020-04-01 3:49PM EDT320.0041.1538.6042.50-7.05-14.63%11253.67%
BIIB200717P003250002020-03-31 2:11PM EDT325.0040.6041.5044.800.00-11253.00%
BIIB200717P003300002020-03-30 3:20PM EDT330.0040.9044.7048.500.00-22953.47%
BIIB200717P003350002020-03-26 3:57PM EDT335.0051.7047.9051.400.00-3753.18%
BIIB200717P003400002020-03-30 11:52AM EDT340.0049.8551.1054.800.00-101853.13%
BIIB200717P003450002020-03-11 3:17PM EDT345.0065.3053.8058.000.00--152.37%
BIIB200717P003500002020-03-26 1:16PM EDT350.0076.2563.0067.000.00--161.09%
BIIB200717P003550002020-03-12 12:06PM EDT355.0086.4260.9064.500.00--151.82%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines