Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
274,48-0,89 (-0,32%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201016C001400002020-06-22 10:40AM EDT140.00123.40142.20145.200.00--1231.64%
BIIB201016C001450002020-06-22 10:40AM EDT145.00118.40137.50139.900.00-23221.99%
BIIB201016C001500002020-06-18 2:48PM EDT150.00110.10130.00134.700.00--1201.75%
BIIB201016C001850002020-07-31 10:16AM EDT185.0087.8094.1098.300.00-32138.35%
BIIB201016C001950002020-07-09 4:56PM EDT195.00101.700.000.000.00--10.00%
BIIB201016C002000002020-09-04 10:22AM EDT200.0079.5072.5076.500.00-12682.51%
BIIB201016C002100002020-07-08 9:30AM EDT210.0084.3193.1096.600.00-11217.04%
BIIB201016C002350002020-09-10 10:22AM EDT235.0041.2037.7042.300.00-1053.28%
BIIB201016C002450002020-09-18 3:04PM EDT245.0030.1429.3032.90-0.76-2.46%21346.28%
BIIB201016C002600002020-09-18 12:27PM EDT260.0018.0017.3020.60-7.42-29.19%26140.65%
BIIB201016C002650002020-09-18 12:09PM EDT265.0015.6814.3016.80-8.31-34.64%17838.40%
BIIB201016C002700002020-09-18 2:41PM EDT270.0011.0011.3012.70-2.28-17.17%531434.27%
BIIB201016C002750002020-09-18 3:06PM EDT275.009.008.909.70-2.60-22.41%71032.81%
BIIB201016C002800002020-09-18 12:16PM EDT280.006.356.207.60-1.95-23.49%2652533.05%
BIIB201016C002850002020-09-18 1:37PM EDT285.004.404.806.50-1.70-27.87%1628535.49%
BIIB201016C002950002020-09-18 3:43PM EDT295.002.801.653.30-1.00-26.32%2240733.48%
BIIB201016C003000002020-09-18 3:52PM EDT300.001.831.702.45-1.17-39.00%475033.75%
BIIB201016C003050002020-09-18 9:30AM EDT305.001.550.252.15-1.00-39.22%828236.00%
BIIB201016C003100002020-09-18 3:43PM EDT310.001.100.902.00-0.65-37.14%374138.71%
BIIB201016C003150002020-09-15 9:30AM EDT315.002.200.301.900.00-312641.48%
BIIB201016C003200002020-09-17 3:51PM EDT320.000.950.450.900.00-1161,31837.05%
BIIB201016C003300002020-09-17 10:58AM EDT330.000.600.101.450.00-262847.51%
BIIB201016C003400002020-09-10 10:04AM EDT340.000.450.251.250.00-371551.29%
BIIB201016C003450002020-08-31 12:44PM EDT345.000.450.001.050.00-12351.90%
BIIB201016C003500002020-09-15 2:48PM EDT350.000.580.000.900.00-133352.71%
BIIB201016C003600002020-09-17 10:10AM EDT360.000.300.000.650.00-519054.03%
BIIB201016C003650002020-08-31 10:42AM EDT365.000.800.000.600.00-12955.42%
BIIB201016C003700002020-09-18 2:52PM EDT370.000.200.000.600.00-918451.51%
BIIB201016C003750002020-09-18 12:03PM EDT375.000.200.000.50-0.15-42.86%57652.05%
BIIB201016C003800002020-09-15 3:20PM EDT380.000.300.000.550.00-12354.64%
BIIB201016C003850002020-08-14 9:30AM EDT385.000.300.000.550.00-124456.45%
BIIB201016C003950002020-07-07 10:11AM EDT395.000.900.001.300.00-1568.41%
BIIB201016C004050002020-08-11 10:11AM EDT405.001.000.000.550.00--463.48%
BIIB201016C004100002020-09-14 10:51AM EDT410.000.220.000.550.00-484965.14%
BIIB201016C004150002020-08-07 12:31PM EDT415.000.450.000.550.00-12466.80%
BIIB201016C004200002020-07-09 8:12PM EDT420.002.000.051.400.00-1278.96%
BIIB201016C004250002020-08-10 10:12AM EDT425.000.400.000.550.00-3370.02%
BIIB201016C004300002020-06-29 9:33AM EDT430.000.300.000.950.00-101577.25%
BIIB201016C004350002020-09-02 11:32AM EDT435.000.300.000.550.00-1273.10%
BIIB201016C004400002020-07-09 8:12PM EDT440.003.300.001.000.00-2181.05%
BIIB201016C004500002020-07-13 9:31AM EDT450.001.550.050.850.00-11682.96%
BIIB201016C004600002020-09-02 11:56AM EDT460.000.300.000.550.00-11580.47%
BIIB201016C004800002020-07-09 4:57PM EDT480.000.450.000.000.00-1750.00%
BIIB201016C004900002020-07-09 8:12PM EDT490.000.500.000.750.00--192.29%
BIIB201016C005000002020-09-14 10:51AM EDT500.000.140.000.500.00-14416090.23%
Ventaspara16 de octubre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201016P001450002020-07-09 4:57PM EDT145.002.000.000.000.00--650.00%
BIIB201016P001650002020-08-07 11:43AM EDT165.000.230.000.550.00-22885.16%
BIIB201016P001700002020-09-02 11:50AM EDT170.000.300.000.550.00-1280.66%
BIIB201016P001750002020-07-09 4:57PM EDT175.002.050.050.000.00-5557.81%
BIIB201016P001800002020-06-30 1:51PM EDT180.001.730.002.150.00-2790.84%
BIIB201016P001850002020-07-01 11:06AM EDT185.001.900.002.550.00--788.89%
BIIB201016P001900002020-09-11 3:35PM EDT190.000.100.000.600.00-12664.70%
BIIB201016P001950002020-08-10 9:59AM EDT195.000.250.000.950.00-41765.33%
BIIB201016P002000002020-09-09 1:04PM EDT200.000.320.000.750.00-204058.79%
BIIB201016P002050002020-07-31 10:57AM EDT205.001.050.001.300.00-24060.43%
BIIB201016P002100002020-09-04 9:30AM EDT210.000.150.001.100.00-118854.49%
BIIB201016P002200002020-09-18 2:45PM EDT220.000.380.000.55+0.03+8.57%3113446.44%
BIIB201016P002250002020-09-18 11:12AM EDT225.000.600.001.450.00-418652.76%
BIIB201016P002300002020-09-18 2:45PM EDT230.000.680.251.40-0.14-17.07%269747.78%
BIIB201016P002450002020-09-18 3:31PM EDT245.001.651.001.60-0.15-8.33%1150335.74%
BIIB201016P002500002020-09-18 3:21PM EDT250.001.941.402.30-0.61-23.92%261,10735.19%
BIIB201016P002550002020-09-18 11:42AM EDT255.003.402.505.50-0.03-0.87%373944.42%
BIIB201016P002600002020-09-18 3:54PM EDT260.004.203.604.30-0.20-4.55%3038333.55%
BIIB201016P002650002020-09-18 2:10PM EDT265.006.755.107.70+0.28+4.33%1135939.76%
BIIB201016P002700002020-09-18 3:45PM EDT270.007.357.007.80-0.45-5.77%4188832.86%
BIIB201016P002750002020-09-18 3:04PM EDT275.0010.739.2011.30-0.04-0.37%459236.38%
BIIB201016P002800002020-09-18 3:57PM EDT280.0012.5012.1013.10-0.80-6.02%4856632.99%
BIIB201016P002900002020-09-17 10:08AM EDT290.0020.1418.9021.500.00-5214239.16%
BIIB201016P002950002020-09-15 11:33AM EDT295.0019.6222.8025.900.00-29241.93%
BIIB201016P003050002020-08-25 10:25AM EDT305.0031.6629.8034.500.00-96644.96%
BIIB201016P003100002020-09-17 3:08PM EDT310.0036.9036.4039.40+0.07+0.19%249748.47%
BIIB201016P003150002020-08-10 10:46AM EDT315.0022.2042.0045.400.00-12256.94%
BIIB201016P003200002020-08-28 3:46PM EDT320.0040.2043.9048.100.00-14448.94%
BIIB201016P003250002020-09-11 1:07PM EDT325.0056.6548.6053.400.00-102053.98%
BIIB201016P003400002020-08-25 10:18AM EDT340.0063.1363.5067.500.00--157.30%
BIIB201016P003500002020-09-14 2:22PM EDT350.0071.2273.9076.900.00-4257.72%
BIIB201016P003550002020-07-09 8:12PM EDT355.0074.2273.4075.000.00-110.00%
BIIB201016P003600002020-08-24 11:16AM EDT360.0081.7183.7087.400.00-1467.20%
BIIB201016P003650002020-07-09 4:57PM EDT365.0064.200.000.000.00--10.00%
BIIB201016P003700002020-07-09 8:12PM EDT370.0064.0086.7089.700.00-110.00%
BIIB201016P003750002020-09-01 11:19AM EDT375.0092.6099.00102.000.00--070.75%
BIIB201016P003800002020-07-09 4:57PM EDT380.0068.300.000.000.00--20.00%
BIIB201016P003850002020-07-09 8:12PM EDT385.0071.70100.80104.100.00--20.00%
BIIB201016P004150002020-07-09 4:57PM EDT415.00102.700.000.000.00--10.00%
BIIB201016P004700002020-07-09 4:57PM EDT470.00180.700.000.000.00--00.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines