BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200918C001700002020-01-13 1:36PM EDT170.00130.20163.50168.000.00--3110.47%
BIIB200918C001900002020-01-27 2:48PM EDT190.0099.70139.30143.000.00--2385.68%
BIIB200918C001950002020-03-27 4:07AM EDT195.00109.90124.00127.600.00--355.87%
BIIB200918C002000002020-02-05 3:51PM EDT200.00137.01114.00117.800.00-5041.69%
BIIB200918C002100002020-02-05 2:42PM EDT210.00138.80105.20108.200.00--039.80%
BIIB200918C002200002020-02-03 4:50PM EDT220.0068.22106.40109.300.00--161.13%
BIIB200918C002250002020-03-26 1:31PM EDT225.00109.0098.90102.600.00-1154.20%
BIIB200918C002300002020-03-30 12:41PM EDT230.0095.500.000.000.00-500.00%
BIIB200918C002400002020-02-25 4:00PM EDT240.0096.3073.3077.300.00-4025.37%
BIIB200918C002450002020-03-26 1:31PM EDT245.0067.000.000.000.00--00.00%
BIIB200918C002500002020-03-18 12:32PM EDT250.0066.000.000.000.00-400.00%
BIIB200918C002550002020-03-23 12:00PM EDT255.0041.690.000.000.00--00.00%
BIIB200918C002600002020-03-27 3:26PM EDT260.0066.600.000.000.00-500.00%
BIIB200918C002650002020-03-02 1:01AM EDT265.0063.4068.7072.400.00-2450.49%
BIIB200918C002700002020-02-18 3:50PM EDT270.0084.5844.5049.000.00-31420.86%
BIIB200918C002750002020-03-24 3:43PM EDT275.0036.570.000.000.00-1000.00%
BIIB200918C002800002020-03-25 12:21PM EDT280.0046.600.000.000.00-200.00%
BIIB200918C002850002020-03-09 9:33AM EDT285.0052.500.000.000.00-100.00%
BIIB200918C002900002020-03-24 10:53AM EDT290.0042.710.000.000.00-100.00%
BIIB200918C002950002020-03-26 11:37AM EDT295.0042.600.000.000.00-500.00%
BIIB200918C003000002020-03-26 3:54PM EDT300.0040.700.000.000.00-100.00%
BIIB200918C003050002020-03-30 12:05PM EDT305.0044.080.000.000.00-100.00%
BIIB200918C003100002020-03-17 3:43PM EDT310.0031.900.000.000.00-500.00%
BIIB200918C003150002020-03-30 12:05PM EDT315.0038.740.000.000.00-100.00%
BIIB200918C003200002020-03-30 12:28PM EDT320.0037.000.000.000.00-300.39%
BIIB200918C003250002020-03-20 2:55PM EDT325.0022.600.000.000.00-5200.78%
BIIB200918C003300002020-02-28 11:06AM EDT330.0029.9126.1029.700.00-21541.07%
BIIB200918C003350002020-03-05 12:04PM EDT335.0035.200.000.000.00-201.56%
BIIB200918C003400002020-03-23 10:24AM EDT340.0015.500.000.000.00-103.13%
BIIB200918C003450002020-03-27 9:54AM EDT345.0021.380.000.000.00-503.13%
BIIB200918C003500002020-03-26 1:06PM EDT350.0019.700.000.000.00-2103.13%
BIIB200918C003550002020-03-17 3:43PM EDT355.0010.200.000.000.00-1103.13%
BIIB200918C003600002020-03-26 2:32PM EDT360.0016.500.000.000.00-103.13%
BIIB200918C003650002020-03-30 10:12AM EDT365.0017.800.000.000.00-603.13%
BIIB200918C003700002020-03-30 3:45PM EDT370.0020.730.000.000.00-106.25%
BIIB200918C003750002020-03-25 10:56AM EDT375.0010.8315.9019.400.00-1545.20%
BIIB200918C003800002020-03-23 3:53PM EDT380.006.500.000.000.00-106.25%
BIIB200918C003900002020-03-23 10:09AM EDT390.007.000.000.000.00-106.25%
BIIB200918C004000002020-03-27 3:48PM EDT400.009.000.000.000.00-306.25%
BIIB200918C004100002020-03-24 12:09PM EDT410.003.200.000.000.00-706.25%
BIIB200918C004200002020-03-26 11:47AM EDT420.006.300.000.000.00-306.25%
BIIB200918C004300002020-03-12 1:05PM EDT430.004.800.000.000.00-106.25%
BIIB200918C004400002020-03-26 11:11AM EDT440.003.955.006.700.00-11542.04%
BIIB200918C004500002020-03-26 2:16PM EDT450.005.100.000.000.00--012.50%
BIIB200918C004600002020-03-27 5:36AM EDT460.0012.341.606.200.00--044.65%
BIIB200918C004700002020-02-27 3:40PM EDT470.005.111.302.800.00--9438.01%
BIIB200918C004800002020-03-17 11:23AM EDT480.002.380.000.000.00-37012.50%
BIIB200918C004900002020-03-26 1:31PM EDT490.005.701.554.400.00--545.40%
BIIB200918C005000002020-03-30 1:16PM EDT500.001.500.000.000.00-5012.50%
Ventaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200918P001450002020-03-26 1:16PM EDT145.002.190.000.000.00--025.00%
BIIB200918P001500002020-03-19 3:18PM EDT150.002.840.000.000.00-1025.00%
BIIB200918P001550002020-03-19 3:18PM EDT155.003.070.000.000.00-1025.00%
BIIB200918P001600002020-02-05 2:21PM EDT160.001.000.350.000.00-1025.00%
BIIB200918P001650002020-03-23 11:57AM EDT165.005.720.000.000.00-10025.00%
BIIB200918P001700002020-03-26 1:16PM EDT170.004.790.000.000.00--012.50%
BIIB200918P001750002020-03-27 4:07AM EDT175.004.301.905.000.00-4060.96%
BIIB200918P001850002020-01-23 2:46PM EDT185.005.380.003.000.00--054.29%
BIIB200918P001900002020-03-19 3:39PM EDT190.008.400.000.000.00-1012.50%
BIIB200918P001950002020-03-26 1:16PM EDT195.008.100.000.000.00--012.50%
BIIB200918P002000002020-03-17 3:15PM EDT200.006.850.000.000.00-3012.50%
BIIB200918P002050002020-02-21 12:16PM EDT205.002.0010.1012.600.00-10068.46%
BIIB200918P002100002020-03-02 10:34AM EDT210.0012.610.000.000.00-1012.50%
BIIB200918P002150002020-03-24 11:08AM EDT215.0013.300.000.000.00-1012.50%
BIIB200918P002200002020-03-30 2:14PM EDT220.008.170.000.000.00-2012.50%
BIIB200918P002250002020-03-25 1:47PM EDT225.0011.100.000.000.00-1012.50%
BIIB200918P002300002020-03-13 9:30AM EDT230.0017.400.000.000.00-2012.50%
BIIB200918P002350002020-03-16 3:53PM EDT235.0019.500.000.000.00-2606.25%
BIIB200918P002400002020-03-20 12:22PM EDT240.0020.630.000.000.00-206.25%
BIIB200918P002450002020-02-21 1:57PM EDT245.007.4221.5025.800.00-3068.15%
BIIB200918P002500002020-03-26 2:15PM EDT250.0018.200.000.000.00-206.25%
BIIB200918P002550002020-03-23 12:00PM EDT255.0020.500.000.000.00-106.25%
BIIB200918P002600002020-03-30 3:42PM EDT260.0017.560.000.000.00-206.25%
BIIB200918P002650002020-03-19 3:47PM EDT265.0028.720.000.000.00-506.25%
BIIB200918P002700002020-03-19 1:13PM EDT270.0033.100.000.000.00-2706.25%
BIIB200918P002750002020-03-19 12:03PM EDT275.0035.300.000.000.00-503.13%
BIIB200918P002800002020-03-30 2:21PM EDT280.0024.200.000.000.00-203.13%
BIIB200918P002850002020-02-10 11:12AM EDT285.0018.0028.6031.800.00-3053.85%
BIIB200918P002900002020-03-20 2:08PM EDT290.0039.900.000.000.00-21603.13%
BIIB200918P002950002020-03-19 2:08PM EDT295.0045.500.000.000.00-101.56%
BIIB200918P003000002020-03-30 11:24AM EDT300.0033.000.000.000.00-201.56%
BIIB200918P003050002020-03-18 9:30AM EDT305.0045.300.000.000.00-101.56%
BIIB200918P003100002020-03-02 10:30AM EDT310.0056.610.000.000.00-100.78%
BIIB200918P003150002020-01-16 11:07AM EDT315.0054.8029.9032.800.00-353538.73%
BIIB200918P003200002020-03-05 4:30PM EDT320.0050.390.000.000.00-900.00%
BIIB200918P003250002020-03-20 1:07PM EDT325.0064.000.000.000.00-100.00%
BIIB200918P003300002020-03-16 11:46AM EDT330.0063.700.000.000.00-200.00%
BIIB200918P003350002020-03-20 11:50AM EDT335.0066.500.000.000.00-100.00%
BIIB200918P003400002020-02-20 10:59AM EDT340.0080.6775.3079.000.00-10072.59%
BIIB200918P003450002020-02-07 1:23PM EDT345.0045.9257.0060.200.00-5049.18%
BIIB200918P003550002020-03-12 12:07PM EDT355.0084.150.000.000.00-100.00%
BIIB200918P003800002020-03-26 1:16PM EDT380.00101.600.000.000.00--00.00%
BIIB200918P004100002020-02-19 4:41PM EDT410.0085.00133.30136.800.00--081.42%
BIIB200918P004600002020-03-26 1:16PM EDT460.00170.800.000.000.00--00.00%
BIIB200918P004800002020-03-27 4:07AM EDT480.00157.20162.00166.600.00-2039.34%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines