Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
244,31+0,05 (+0,02%)
A partir del 1:19PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201218C001600002020-10-20 10:01AM EDT160.00110.2384.5086.600.00--271.14%
BIIB201218C002050002020-09-28 9:30AM EDT205.0080.4051.0052.300.00--183.12%
BIIB201218C002200002020-10-19 12:11AM EDT220.0070.0038.4040.200.00--173.40%
BIIB201218C002300002020-10-28 3:05PM EDT230.0036.0033.2034.800.00-3574.41%
BIIB201218C002350002020-10-28 9:31AM EDT235.0034.3031.0032.500.00-1375.35%
BIIB201218C002400002020-10-28 2:38PM EDT240.0032.2028.7030.000.00-2275.40%
BIIB201218C002500002020-10-29 11:24AM EDT250.0026.5024.5025.70-0.90-3.28%161575.82%
BIIB201218C002550002020-10-29 12:46PM EDT255.0023.0022.7023.60-1.00-4.17%761075.93%
BIIB201218C002600002020-10-28 2:37PM EDT260.0023.0020.9021.700.00-64075.96%
BIIB201218C002650002020-10-28 3:52PM EDT265.0020.8019.2019.80+0.30+1.46%17175.78%
BIIB201218C002700002020-10-29 12:20PM EDT270.0018.0017.4018.30-0.80-4.26%56075.67%
BIIB201218C002750002020-10-28 3:56PM EDT275.0017.8415.9016.800.00-156975.65%
BIIB201218C002800002020-10-28 1:56PM EDT280.0017.0014.5015.500.00-269075.75%
BIIB201218C002850002020-10-28 3:41PM EDT285.0015.7813.1013.900.00-11342775.10%
BIIB201218C002900002020-10-28 3:50PM EDT290.0011.6211.8012.600.00-4612074.73%
BIIB201218C002950002020-10-29 10:44AM EDT295.0012.4810.6011.40+0.18+1.46%615874.36%
BIIB201218C003000002020-10-29 12:40PM EDT300.0010.109.7010.30-0.77-7.08%1277874.33%
BIIB201218C003050002020-10-26 11:17AM EDT305.0013.948.509.300.00-416573.68%
BIIB201218C003100002020-10-28 1:04PM EDT310.008.767.708.400.00-234073.60%
BIIB201218C003150002020-10-28 3:34PM EDT315.009.776.907.600.00-620273.43%
BIIB201218C003200002020-10-29 12:11PM EDT320.007.106.106.80-3.83-35.04%6012772.99%
BIIB201218C003250002020-10-28 3:56PM EDT325.007.195.506.100.00-213172.87%
BIIB201218C003300002020-10-26 3:31PM EDT330.009.074.605.500.00-379372.05%
BIIB201218C003350002020-10-29 10:42AM EDT335.005.014.005.00-1.29-20.48%11871.83%
BIIB201218C003400002020-10-27 3:19PM EDT340.004.973.604.50-1.11-18.26%175471.84%
BIIB201218C003450002020-10-20 1:15PM EDT345.003.803.204.100.00-1171.89%
BIIB201218C003500002020-10-29 12:08PM EDT350.003.602.803.70-1.40-28.00%260371.73%
BIIB201218C003550002020-10-27 12:21PM EDT355.003.402.403.30-2.46-41.98%1371.31%
BIIB201218C003600002020-10-28 2:05PM EDT360.002.802.103.00-0.32-10.26%118471.29%
BIIB201218C003650002020-10-28 3:19PM EDT365.004.171.802.750.00-212171.23%
BIIB201218C003700002020-10-29 12:34PM EDT370.002.101.552.35-0.30-12.50%15870.57%
BIIB201218C003750002020-10-26 3:32PM EDT375.002.401.502.20-0.11-4.38%1371.46%
BIIB201218C003800002020-10-29 12:51PM EDT380.001.201.102.00-1.42-54.20%2022670.53%
BIIB201218C003850002020-10-29 12:37PM EDT385.001.581.201.95-2.22-58.42%24372.34%
BIIB201218C003900002020-10-29 12:51PM EDT390.001.731.002.40-0.80-31.62%1606175.02%
BIIB201218C003950002020-10-29 12:37PM EDT395.001.850.702.60-1.55-45.59%25276.12%
BIIB201218C004000002020-10-29 12:36PM EDT400.001.550.502.60-0.25-13.89%14045676.70%
BIIB201218C004050002020-10-26 3:27PM EDT405.001.760.403.800.00-5012383.01%
BIIB201218C004100002020-10-21 2:50PM EDT410.002.750.104.900.00-539787.65%
BIIB201218C004150002020-10-21 2:50PM EDT415.002.550.055.000.00-11416589.34%
BIIB201218C004200002020-10-22 2:09PM EDT420.001.500.155.000.00-11391.20%
BIIB201218C004250002020-10-21 9:33AM EDT425.002.430.305.000.00-2193.23%
BIIB201218C004300002020-09-30 11:57AM EDT430.001.800.002.200.00-5580.15%
BIIB201218C004350002020-10-19 12:11AM EDT435.001.850.004.800.00--4594.14%
BIIB201218C004400002020-10-21 9:30AM EDT440.001.140.004.000.00-3692.11%
BIIB201218C004500002020-10-28 2:52PM EDT450.000.500.003.200.00-74290.89%
BIIB201218C004600002020-10-20 3:07PM EDT460.001.010.003.100.00-1592.87%
Ventaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201218P001350002020-10-21 9:43AM EDT135.001.010.003.400.00-65263101.22%
BIIB201218P001400002020-10-27 1:52PM EDT140.000.760.002.700.00-7423191.36%
BIIB201218P001450002020-10-29 9:39AM EDT145.001.410.004.20+0.21+17.50%2819695.24%
BIIB201218P001500002020-10-27 1:30PM EDT150.000.760.003.000.00-10615483.47%
BIIB201218P001550002020-10-27 3:08PM EDT155.000.760.003.300.00-202380.44%
BIIB201218P001600002020-10-28 2:52PM EDT160.004.320.003.700.00-18677.81%
BIIB201218P001700002020-10-27 1:30PM EDT170.001.090.154.400.00-10612872.28%
BIIB201218P001750002020-10-28 2:13PM EDT175.001.350.902.450.00-1737862.67%
BIIB201218P001800002020-10-28 3:54PM EDT180.003.001.102.700.00-146460.28%
BIIB201218P001850002020-10-29 11:42AM EDT185.002.852.103.60-0.02-0.70%210762.63%
BIIB201218P001900002020-10-29 12:09PM EDT190.003.853.004.60-0.40-9.41%106663.59%
BIIB201218P001950002020-10-28 3:34PM EDT195.004.994.205.900.00-313265.06%
BIIB201218P002000002020-10-29 11:43AM EDT200.006.505.507.30-0.90-12.16%3134866.01%
BIIB201218P002050002020-10-29 9:56AM EDT205.008.897.209.10-1.08-10.83%111167.71%
BIIB201218P002100002020-10-29 10:23AM EDT210.0010.379.0010.70+0.87+9.16%311768.38%
BIIB201218P002150002020-10-29 12:45PM EDT215.0012.1511.1012.70-1.05-7.95%49969.59%
BIIB201218P002200002020-10-29 11:42AM EDT220.0013.7513.3014.80-0.69-4.78%231570.45%
BIIB201218P002250002020-10-28 2:20PM EDT225.0016.3215.6017.100.00-1710871.18%
BIIB201218P002300002020-10-27 11:49AM EDT230.0019.9018.2019.600.00-113572.11%
BIIB201218P002350002020-10-29 12:27PM EDT235.0021.5420.7022.10-1.16-5.11%416272.39%
BIIB201218P002400002020-10-29 12:27PM EDT240.0024.2023.4024.80+3.15+14.96%46372.78%
BIIB201218P002450002020-10-29 12:50PM EDT245.0027.1026.3027.60+0.90+3.44%527273.15%
BIIB201218P002500002020-10-29 11:36AM EDT250.0029.8929.3030.40-2.11-6.59%4128173.25%
BIIB201218P002550002020-10-29 10:06AM EDT255.0034.1032.4033.50+0.67+2.00%19373.50%
BIIB201218P002600002020-10-28 3:12PM EDT260.0036.1135.8036.600.00-314573.79%
BIIB201218P002650002020-10-29 10:06AM EDT265.0040.0038.7040.00+6.23+18.45%19773.45%
BIIB201218P002700002020-10-29 11:53AM EDT270.0042.3042.0043.10+6.35+17.66%414972.89%
BIIB201218P002750002020-10-28 3:43PM EDT275.0047.5045.5046.700.00-2379872.97%
BIIB201218P002800002020-10-26 12:01PM EDT280.0040.9649.0050.200.00-111372.58%
BIIB201218P002850002020-10-26 9:38AM EDT285.0053.9252.7053.80+11.67+27.62%117672.30%
BIIB201218P002900002020-10-29 10:32AM EDT290.0057.6556.3057.60+8.15+16.46%234971.83%
BIIB201218P002950002020-10-23 11:19AM EDT295.0049.6060.2061.400.00-22771.52%
BIIB201218P003000002020-10-22 12:29PM EDT300.0053.0064.2065.400.00-17771.39%
BIIB201218P003050002020-10-09 1:26PM EDT305.0046.4068.1069.300.00-598270.60%
BIIB201218P003100002020-10-22 12:08PM EDT310.0060.7072.4073.400.00-12070.56%
BIIB201218P003150002020-10-09 1:26PM EDT315.0052.9075.3077.500.00-8767.46%
BIIB201218P003200002020-10-22 12:08PM EDT320.0068.6480.7082.100.00-1270.03%
BIIB201218P003500002020-07-28 9:45AM EDT350.0071.500.000.000.00--100.00%
BIIB201218P003600002020-10-19 1:04PM EDT360.0093.70116.70118.200.00-1165.65%
BIIB201218P003650002020-10-20 12:04PM EDT365.00102.80121.10123.000.00--163.94%
BIIB201218P003900002020-08-10 10:14AM EDT390.0090.80116.50120.900.00-220.00%