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
BIIB200918C001700002020-06-23 9:41AM EDT170.0098.0094.6096.900.00-1552.15%
BIIB200918C001900002020-06-22 6:43PM EDT190.0099.7070.6072.800.00--230.00%
BIIB200918C001950002020-06-22 6:43PM EDT195.00146.1165.1069.500.00-140.00%
BIIB200918C002000002020-06-29 2:22PM EDT200.0062.5066.4068.500.00-23352.84%
BIIB200918C002100002020-06-22 6:43PM EDT210.0086.9053.2055.400.00-1226.07%
BIIB200918C002200002020-06-26 3:08PM EDT220.0043.9749.4051.000.00-2148.01%
BIIB200918C002250002020-06-22 6:43PM EDT225.00109.0040.1043.700.00-1136.62%
BIIB200918C002300002020-06-30 2:41PM EDT230.0042.9441.1042.800.00-1845.70%
BIIB200918C002400002020-07-02 1:29PM EDT240.0034.3033.6035.40+3.30+10.65%12244.25%
BIIB200918C002450002020-06-19 10:04AM EDT245.0032.2031.2032.100.00-9743.93%
BIIB200918C002500002020-06-30 1:05PM EDT250.0028.8027.1028.00+0.80+2.86%14041.42%
BIIB200918C002550002020-07-02 2:50PM EDT255.0025.5024.4025.80+2.97+13.18%218442.75%
BIIB200918C002600002020-06-29 3:49PM EDT260.0019.0022.2022.400.00-612741.08%
BIIB200918C002650002020-07-01 3:22PM EDT265.0020.9019.8020.40+1.30+6.63%104841.94%
BIIB200918C002700002020-07-02 2:51PM EDT270.0017.7716.8018.00-0.43-2.36%95441.56%
BIIB200918C002750002020-07-02 2:47PM EDT275.0015.5815.2016.70-0.32-2.01%3716943.07%
BIIB200918C002800002020-07-01 3:46PM EDT280.0013.6013.5014.400.00-10818542.13%
BIIB200918C002850002020-06-30 1:25PM EDT285.0011.9911.6012.200.00-43941.02%
BIIB200918C002900002020-07-02 9:47AM EDT290.0010.509.9011.80+0.10+0.96%17243.44%
BIIB200918C002950002020-07-02 12:27PM EDT295.009.148.8010.30+0.24+2.70%18643.18%
BIIB200918C003000002020-07-02 3:56PM EDT300.007.107.408.10+0.60+9.23%791740.89%
BIIB200918C003050002020-07-02 1:56PM EDT305.006.606.406.70-0.20-2.94%212040.03%
BIIB200918C003100002020-07-01 2:05PM EDT310.005.005.507.400.00-332344.33%
BIIB200918C003150002020-07-01 12:26PM EDT315.004.904.805.20+0.10+2.08%119940.71%
BIIB200918C003200002020-06-30 1:35PM EDT320.004.304.005.500.00-214243.81%
BIIB200918C003250002020-07-02 3:02PM EDT325.003.803.605.30-0.90-19.15%28445.36%
BIIB200918C003300002020-07-02 3:18PM EDT330.003.153.004.90+0.15+5.00%813846.19%
BIIB200918C003350002020-07-02 11:59AM EDT335.002.902.654.80+0.26+9.85%1143747.85%
BIIB200918C003400002020-07-02 12:45PM EDT340.002.412.102.60+0.41+20.50%13941.63%
BIIB200918C003450002020-07-01 10:50AM EDT345.002.501.903.300.00-117246.22%
BIIB200918C003500002020-07-02 11:33AM EDT350.002.001.701.95+0.05+2.56%935041.92%
BIIB200918C003550002020-06-25 11:10AM EDT355.001.200.802.450.00-131145.94%
BIIB200918C003600002020-06-23 9:59AM EDT360.001.901.251.450.00-19042.14%
BIIB200918C003650002020-07-01 1:38PM EDT365.001.001.101.900.00-61846.22%
BIIB200918C003700002020-06-22 9:31AM EDT370.000.850.953.100.00-532253.55%
BIIB200918C003750002020-06-24 11:25AM EDT375.001.030.252.000.00-13549.64%
BIIB200918C003800002020-06-29 9:33AM EDT380.000.500.602.500.00-105653.69%
BIIB200918C003900002020-06-25 3:43PM EDT390.000.800.001.950.00-634153.46%
BIIB200918C004000002020-06-30 3:12PM EDT400.000.600.001.000.00-410149.24%
BIIB200918C004100002020-06-22 6:43PM EDT410.002.000.002.050.00-103951.78%
BIIB200918C004200002020-06-30 2:54PM EDT420.000.450.250.000.00-1039825.00%
BIIB200918C004300002020-06-22 6:43PM EDT430.000.830.002.550.00-31958.40%
BIIB200918C004400002020-06-22 6:43PM EDT440.000.800.004.500.00-51167.49%
BIIB200918C004500002020-06-23 3:24PM EDT450.000.530.001.400.00-12556.74%
BIIB200918C004600002020-06-22 6:43PM EDT460.0012.340.404.400.00--272.82%
BIIB200918C004700002020-06-22 6:43PM EDT470.002.100.404.500.00-29475.24%
BIIB200918C004800002020-06-22 6:43PM EDT480.000.900.054.500.00-24076.17%
BIIB200918C004900002020-06-22 6:43PM EDT490.000.450.004.500.00-51677.98%
BIIB200918C005000002020-06-24 12:46PM EDT500.000.050.000.000.00-318925.00%
Ventaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200918P001450002020-06-22 6:44PM EDT145.002.190.553.800.00--186.67%
BIIB200918P001500002020-06-22 6:44PM EDT150.002.840.003.000.00-11476.17%
BIIB200918P001550002020-06-22 6:44PM EDT155.003.070.052.550.00-11170.31%
BIIB200918P001600002020-06-22 6:44PM EDT160.001.000.052.650.00-1167.26%
BIIB200918P001650002020-06-22 6:44PM EDT165.005.720.054.100.00-103070.07%
BIIB200918P001700002020-06-22 6:44PM EDT170.001.200.004.200.00-5066.60%
BIIB200918P001750002020-06-22 6:44PM EDT175.002.220.004.100.00-203062.67%
BIIB200918P001800002020-06-12 1:32PM EDT180.002.420.001.700.00-81256.64%
BIIB200918P001850002020-06-16 10:12AM EDT185.002.000.003.200.00-102552.61%
BIIB200918P001900002020-06-17 10:16AM EDT190.001.881.001.500.00-138948.71%
BIIB200918P001950002020-07-02 2:07PM EDT195.001.351.353.70+0.35+35.00%12851.95%
BIIB200918P002000002020-07-02 2:07PM EDT200.001.971.752.95-0.15-7.08%13,59050.79%
BIIB200918P002050002020-06-22 10:28AM EDT205.002.852.202.300.00-397244.19%
BIIB200918P002100002020-06-26 12:52PM EDT210.003.712.703.100.00-232444.75%
BIIB200918P002150002020-06-30 2:58PM EDT215.003.703.304.800.00-11822248.02%
BIIB200918P002200002020-06-26 1:22PM EDT220.004.304.204.500.00-149143.37%
BIIB200918P002250002020-06-22 3:56PM EDT225.006.055.005.500.00-208843.09%
BIIB200918P002300002020-07-01 12:27PM EDT230.006.306.007.400.00-1037744.93%
BIIB200918P002350002020-06-24 2:02PM EDT235.009.007.307.600.00-113741.54%
BIIB200918P002400002020-06-30 1:23PM EDT240.009.908.8010.80+0.40+4.21%1034745.53%
BIIB200918P002450002020-06-25 11:11AM EDT245.0011.4310.3010.80-0.57-4.75%105741.18%
BIIB200918P002500002020-07-01 3:58PM EDT250.0012.6512.1012.900.00-33,57041.47%
BIIB200918P002550002020-07-02 2:48PM EDT255.0013.9013.6015.30-2.60-15.76%14241.95%
BIIB200918P002600002020-07-01 3:46PM EDT260.0017.2016.4017.000.00-14340940.50%
BIIB200918P002650002020-06-24 12:58PM EDT265.0020.1018.8020.500.00-19342.40%
BIIB200918P002700002020-07-01 2:37PM EDT270.0023.0321.6022.600.00-118441.00%
BIIB200918P002750002020-06-29 10:54AM EDT275.0025.7024.5025.700.00-2674441.26%
BIIB200918P002800002020-06-29 9:43AM EDT280.0031.4826.8027.500.00-15337738.40%
BIIB200918P002850002020-06-23 10:32AM EDT285.0032.2729.9033.200.00-17643.42%
BIIB200918P002900002020-07-01 12:04PM EDT290.0035.0733.3034.300.00-158738.17%
BIIB200918P002950002020-06-19 11:21AM EDT295.0039.3537.0038.400.00-12339.09%
BIIB200918P003000002020-06-19 11:21AM EDT300.0043.0541.5042.900.00-17440.71%
BIIB200918P003050002020-06-29 10:54AM EDT305.0047.3046.1048.400.00-1955544.60%
BIIB200918P003100002020-07-02 3:09PM EDT310.0049.5050.2051.90-0.43-0.86%1843.37%
BIIB200918P003150002020-06-29 12:20PM EDT315.0056.7953.5055.300.00-17341.36%
BIIB200918P003200002020-06-18 10:40AM EDT320.0057.8657.4059.300.00-61340.56%
BIIB200918P003250002020-06-18 10:20AM EDT325.0061.7361.8063.400.00-33339.64%
BIIB200918P003300002020-06-22 6:44PM EDT330.0036.1071.9073.100.00-614054.15%
BIIB200918P003350002020-06-22 6:44PM EDT335.0044.3075.4078.600.00-1054.87%
BIIB200918P003400002020-06-22 6:44PM EDT340.0038.6281.1083.200.00-10257.35%
BIIB200918P003450002020-06-30 11:45AM EDT345.0082.2081.2082.100.00-21141.66%
BIIB200918P003500002020-06-22 6:44PM EDT350.0067.7790.2092.800.00-1359.33%
BIIB200918P003550002020-06-22 6:44PM EDT355.0084.1594.6097.600.00-1459.94%
BIIB200918P003700002020-06-15 4:10PM EDT370.0073.50104.10105.100.00--132.91%
BIIB200918P003800002020-06-22 6:44PM EDT380.00101.60117.80122.200.00--1064.69%
BIIB200918P004100002020-06-22 6:44PM EDT410.0085.00147.50152.600.00--273.76%
BIIB200918P004600002020-06-22 6:44PM EDT460.00170.80197.50202.200.00--085.73%
BIIB200918P004800002020-06-22 6:44PM EDT480.00157.20217.50222.200.00-2090.27%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines