BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210115C001100002020-06-22 6:44PM EDT110.00229.21148.30153.000.00-170.00%
BIIB210115C001150002020-06-22 6:44PM EDT115.00180.05143.50148.000.00-8870.00%
BIIB210115C001200002020-07-01 2:26PM EDT120.00143.60146.60148.500.00-1470.42%
BIIB210115C001250002020-06-22 6:44PM EDT125.00182.72133.70138.400.00-130.00%
BIIB210115C001300002020-06-22 6:44PM EDT130.00177.70128.90133.600.00--10.00%
BIIB210115C001350002020-06-22 6:44PM EDT135.00172.30124.10128.800.00-320.00%
BIIB210115C001400002020-06-22 6:44PM EDT140.00157.40119.30124.000.00-490.00%
BIIB210115C001500002020-06-22 6:44PM EDT150.00145.60109.90114.500.00-3340.00%
BIIB210115C001550002020-06-24 3:44PM EDT155.00111.33112.80114.900.00-2856.21%
BIIB210115C001600002020-07-01 2:00PM EDT160.00105.00107.90109.600.00-22753.12%
BIIB210115C001650002020-06-15 2:46PM EDT165.00115.50103.50104.900.00-11052.16%
BIIB210115C001700002020-06-22 6:44PM EDT170.00119.5091.9096.400.00-2637.37%
BIIB210115C001750002020-06-22 6:44PM EDT175.00130.7087.5092.000.00-11638.45%
BIIB210115C001800002020-06-22 6:44PM EDT180.00169.7783.1087.600.00-22238.86%
BIIB210115C001850002020-06-26 12:35PM EDT185.0080.5484.7087.100.00-12012350.13%
BIIB210115C001900002020-06-22 6:44PM EDT190.00129.6074.8077.500.00-1134.12%
BIIB210115C001950002020-06-22 6:44PM EDT195.00153.9270.8075.000.00-21539.58%
BIIB210115C002000002020-06-25 12:29PM EDT200.0069.5073.0074.300.00-124247.05%
BIIB210115C002100002020-06-30 11:16AM EDT210.0063.0063.4066.600.00-104446.06%
BIIB210115C002200002020-06-19 9:56AM EDT220.0060.0057.5059.500.00-17445.47%
BIIB210115C002300002020-06-30 1:41PM EDT230.0052.1250.4052.500.00-11,15844.35%
BIIB210115C002350002020-06-18 10:41AM EDT235.0050.9448.0049.300.00--144.02%
BIIB210115C002400002020-06-24 9:30AM EDT240.0045.3045.0046.000.00-118343.38%
BIIB210115C002450002020-06-22 6:44PM EDT245.0067.9038.7040.500.00-1039.51%
BIIB210115C002500002020-06-26 3:51PM EDT250.0036.0038.8040.400.00-222243.05%
BIIB210115C002550002020-06-18 2:25PM EDT255.0035.2336.0037.800.00--242.91%
BIIB210115C002600002020-06-30 9:33AM EDT260.0034.8233.2034.70+2.32+7.14%126541.94%
BIIB210115C002650002020-06-25 2:32PM EDT265.0032.1331.8032.60+2.18+7.28%111342.15%
BIIB210115C002700002020-07-02 3:42PM EDT270.0029.2529.0029.80+0.05+0.17%19241.29%
BIIB210115C002750002020-07-02 3:48PM EDT275.0026.8026.4028.40-1.00-3.60%13942.10%
BIIB210115C002800002020-06-29 3:46PM EDT280.0022.2223.6025.900.00-332341.33%
BIIB210115C002850002020-06-22 10:27AM EDT285.0022.9623.2023.900.00-1841.07%
BIIB210115C002900002020-06-30 3:45PM EDT290.0022.0020.4022.300.00-214541.18%
BIIB210115C002950002020-07-01 10:11AM EDT295.0021.8018.8020.600.00-128241.03%
BIIB210115C003000002020-07-01 2:04PM EDT300.0019.0016.8018.60+2.00+11.76%42,11040.34%
BIIB210115C003050002020-07-01 1:46PM EDT305.0014.8815.2017.400.00-322840.59%
BIIB210115C003100002020-06-29 3:37PM EDT310.0013.0914.1016.200.00-144240.71%
BIIB210115C003150002020-06-19 2:48PM EDT315.0013.2013.3014.700.00-321140.31%
BIIB210115C003200002020-06-29 11:30AM EDT320.0011.9212.1012.600.00-2480438.87%
BIIB210115C003250002020-06-23 10:45AM EDT325.0013.4010.8011.800.00-319239.20%
BIIB210115C003300002020-07-01 2:16PM EDT330.009.309.9011.200.00-582939.74%
BIIB210115C003350002020-06-26 1:17PM EDT335.008.348.909.400.00-119438.27%
BIIB210115C003400002020-06-26 2:23PM EDT340.007.507.209.400.00-123039.60%
BIIB210115C003450002020-06-25 9:30AM EDT345.007.707.107.800.00-33538.13%
BIIB210115C003500002020-07-02 1:48PM EDT350.006.606.607.10+0.10+1.54%11,74038.07%
BIIB210115C003550002020-06-24 1:36PM EDT355.006.506.106.300.00-15337.71%
BIIB210115C003600002020-06-26 12:20PM EDT360.004.905.106.600.00-310139.43%
BIIB210115C003650002020-06-26 10:15AM EDT365.005.004.005.200.00-314237.64%
BIIB210115C003700002020-07-01 2:47PM EDT370.004.404.005.200.00-215838.68%
BIIB210115C003750002020-06-25 11:00AM EDT375.004.003.604.100.00-223737.13%
BIIB210115C003800002020-06-22 6:44PM EDT380.008.341.254.900.00-36040.02%
BIIB210115C003850002020-06-18 12:42PM EDT385.003.502.303.300.00-1412536.92%
BIIB210115C003900002020-07-02 1:25PM EDT390.002.852.153.60+0.29+11.33%122638.65%
BIIB210115C003950002020-06-15 3:25PM EDT395.009.601.453.200.00--138.41%
BIIB210115C004000002020-06-30 1:24PM EDT400.002.471.752.35+0.02+0.82%186136.58%
BIIB210115C004050002020-06-26 9:40AM EDT405.002.711.152.650.00-5638.40%
BIIB210115C004100002020-06-26 11:15AM EDT410.001.800.502.450.00-926238.54%
BIIB210115C004150002020-06-17 10:59AM EDT415.003.600.902.150.00--738.24%
BIIB210115C004200002020-06-30 2:33PM EDT420.001.601.152.050.00-13638.62%
BIIB210115C004300002020-06-18 9:30AM EDT430.002.000.902.500.00-23941.78%
BIIB210115C004400002020-06-22 12:30PM EDT440.001.000.201.300.00-23738.09%
BIIB210115C004500002020-06-30 2:04PM EDT450.000.700.001.30-0.15-17.65%11,60739.39%
BIIB210115C004600002020-06-18 3:42PM EDT460.000.750.001.700.00-14442.68%
BIIB210115C004700002020-06-23 3:51PM EDT470.000.450.151.400.00-254242.44%
BIIB210115C004800002020-06-19 9:30AM EDT480.000.350.001.200.00-439242.51%
BIIB210115C004900002020-06-23 12:30PM EDT490.000.550.150.000.00-828412.50%
BIIB210115C005000002020-07-02 3:22PM EDT500.000.250.200.350.00-25,69337.43%
BIIB210115C005200002020-06-29 1:45PM EDT520.000.100.100.600.00-1071142.29%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210115P001100002020-06-10 9:57AM EDT110.001.000.102.350.00-1023267.31%
BIIB210115P001150002020-06-22 6:44PM EDT115.000.500.001.350.00-10057.93%
BIIB210115P001200002020-06-22 6:44PM EDT120.001.830.001.600.00-1214456.84%
BIIB210115P001250002020-06-22 6:44PM EDT125.000.750.101.550.00-114254.47%
BIIB210115P001300002020-06-22 6:44PM EDT130.002.270.002.200.00-124754.65%
BIIB210115P001350002020-06-15 12:04PM EDT135.001.770.102.350.00-64353.15%
BIIB210115P001400002020-06-16 2:16PM EDT140.001.000.002.850.00-55452.15%
BIIB210115P001450002020-07-02 9:49AM EDT145.001.550.002.65-0.57-26.89%59756.87%
BIIB210115P001500002020-06-18 9:30AM EDT150.002.800.003.300.00-839657.19%
BIIB210115P001550002020-06-22 6:44PM EDT155.002.051.902.500.00-144050.85%
BIIB210115P001600002020-06-25 11:45AM EDT160.002.401.352.550.00-170648.58%
BIIB210115P001650002020-06-15 3:30PM EDT165.003.802.103.600.00-25750.42%
BIIB210115P001700002020-07-02 9:49AM EDT170.003.432.553.90-0.27-7.30%57748.96%
BIIB210115P001750002020-07-02 11:42AM EDT175.003.703.003.50-0.10-2.63%37145.04%
BIIB210115P001800002020-07-02 11:33AM EDT180.004.303.704.10+0.30+7.50%224844.62%
BIIB210115P001850002020-06-15 12:04PM EDT185.006.984.404.800.00-44544.28%
BIIB210115P001900002020-06-09 9:30AM EDT190.004.555.107.900.00-16949.69%
BIIB210115P001950002020-06-26 1:19PM EDT195.007.485.706.500.00-58143.71%
BIIB210115P002000002020-07-01 2:33PM EDT200.007.907.007.500.00-61,99643.44%
BIIB210115P002100002020-06-22 11:16AM EDT210.0010.608.709.700.00-501,25942.70%
BIIB210115P002200002020-07-02 12:23PM EDT220.0011.8011.1012.70-1.18-9.09%93,06742.64%
BIIB210115P002300002020-07-02 12:42PM EDT230.0014.9014.3015.60-1.00-6.29%41,28641.61%
BIIB210115P002350002020-07-02 11:52AM EDT235.0016.7015.8017.40-2.50-13.02%52141.38%
BIIB210115P002400002020-07-02 11:27AM EDT240.0019.0017.6019.60-0.50-2.56%322241.55%
BIIB210115P002450002020-06-26 12:17PM EDT245.0023.8020.2022.500.00-21442.51%
BIIB210115P002500002020-06-30 3:38PM EDT250.0023.5021.8024.800.00-101,87242.41%
BIIB210115P002550002020-07-01 11:21AM EDT255.0026.0025.4026.600.00-42241.48%
BIIB210115P002600002020-06-25 10:52AM EDT260.0030.5026.5029.500.00-1030641.86%
BIIB210115P002650002020-06-25 2:30PM EDT265.0034.1029.7031.400.00-1017140.76%
BIIB210115P002700002020-06-24 11:17AM EDT270.0035.0032.6034.400.00-1551,58640.95%
BIIB210115P002750002020-07-01 2:06PM EDT275.0037.8035.8036.900.00-814540.33%
BIIB210115P002800002020-06-22 1:57PM EDT280.0040.0038.5039.800.00-173240.09%
BIIB210115P002850002020-06-18 2:31PM EDT285.0045.8141.0043.500.00-21640.72%
BIIB210115P002900002020-06-22 9:30AM EDT290.0045.9044.4044.900.00-266438.22%
BIIB210115P002950002020-06-18 11:30AM EDT295.0049.1047.5050.100.00-214340.55%
BIIB210115P003000002020-06-30 3:28PM EDT300.0051.7050.1052.900.00-51,81239.58%
BIIB210115P003050002020-06-19 1:54PM EDT305.0058.1854.1055.000.00-1011837.48%
BIIB210115P003100002020-06-22 11:27AM EDT310.0062.1557.7059.600.00-54938.68%
BIIB210115P003150002020-06-12 12:13PM EDT315.0057.3765.2068.200.00-126745.37%
BIIB210115P003200002020-06-29 9:30AM EDT320.0070.1465.1068.100.00-582839.80%
BIIB210115P003250002020-06-22 6:44PM EDT325.0047.2073.4075.600.00-25744.98%
BIIB210115P003300002020-06-18 12:35PM EDT330.0077.7073.8076.000.00-144439.65%
BIIB210115P003350002020-06-22 6:44PM EDT335.0050.4079.6081.400.00-1041.68%
BIIB210115P003400002020-06-22 6:44PM EDT340.0049.8685.1088.500.00-222446.29%
BIIB210115P003450002020-06-11 1:43PM EDT345.0075.0090.2092.800.00-12646.58%
BIIB210115P003500002020-06-25 11:30AM EDT350.0090.0089.9091.50-4.04-4.30%121637.20%
BIIB210115P003550002020-06-22 6:44PM EDT355.0071.9598.50101.600.00-1347.28%
BIIB210115P003600002020-06-22 6:44PM EDT360.0088.20103.00106.000.00-121247.53%
BIIB210115P003650002020-06-22 6:44PM EDT365.0088.90107.00110.400.00-13947.71%
BIIB210115P003700002020-06-22 6:44PM EDT370.0090.10111.70115.000.00-52048.18%
BIIB210115P003750002020-06-29 2:27PM EDT375.00118.00111.30112.600.00-10010033.48%
BIIB210115P003800002019-06-10 12:03AM EDT380.0081.20147.90152.000.00-1086.87%
BIIB210115P003850002020-06-29 2:27PM EDT385.00127.00120.20122.200.00-100134.02%
BIIB210115P003900002020-06-22 6:44PM EDT390.00106.90129.20133.800.00-2750.33%
BIIB210115P004000002020-06-23 11:35AM EDT400.00129.50134.90136.400.00-10012733.48%
BIIB210115P004100002020-06-22 6:44PM EDT410.00106.70148.50152.800.00-201152.28%
BIIB210115P004200002020-06-22 6:44PM EDT420.00118.70158.10162.600.00-13653.69%
BIIB210115P004300002020-06-22 6:44PM EDT430.00121.60167.80172.400.00-63055.02%
BIIB210115P004400002020-06-22 6:44PM EDT440.00142.80177.50182.200.00-1050.73%
BIIB210115P004500002020-06-10 10:05AM EDT450.00159.90187.60192.200.00-112152.41%
BIIB210115P004600002020-06-22 6:44PM EDT460.00160.70197.60202.200.00-14953.90%
BIIB210115P004700002020-06-22 6:44PM EDT470.00145.80207.50212.200.00-1355.22%
BIIB210115P004800002020-06-22 6:44PM EDT480.00193.20217.50222.200.00-101156.62%
BIIB210115P004900002020-06-22 6:44PM EDT490.00169.20227.50232.200.00-1457.98%
BIIB210115P005000002020-06-22 6:44PM EDT500.00214.90237.50242.200.00-2259.31%
BIIB210115P005200002020-06-22 6:44PM EDT520.00189.70257.50262.200.00-1061.85%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines