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
BIIB210115C001100002020-03-26 11:32AM EDT110.00192.04201.50207.600.00-1680.65%
BIIB210115C001150002020-03-13 2:44PM EDT115.00180.05199.00203.600.00-8084.64%
BIIB210115C001200002020-02-05 2:33PM EDT120.00211.40189.60194.000.00-1059.81%
BIIB210115C001250002020-03-26 2:31PM EDT125.00182.72186.00194.700.00-1374.85%
BIIB210115C001300002020-03-26 2:31PM EDT130.00177.70181.20189.900.00--172.74%
BIIB210115C001350002020-03-13 11:57AM EDT135.00172.30178.70184.100.00-3072.86%
BIIB210115C001400002020-03-13 11:57AM EDT140.00157.40170.50174.600.00-4955.23%
BIIB210115C001500002020-03-11 10:14AM EDT150.00145.60161.00165.000.00-3053.04%
BIIB210115C001550002020-03-11 10:21AM EDT155.00150.70161.00166.000.00-81068.20%
BIIB210115C001600002020-03-12 3:46PM EDT160.00128.20151.50156.000.00-12551.82%
BIIB210115C001650002020-03-05 10:31AM EDT165.00158.20152.10156.200.00-8964.73%
BIIB210115C001700002020-03-06 11:02AM EDT170.00119.50142.70147.400.00-2651.86%
BIIB210115C001750002020-03-17 1:34PM EDT175.00130.70143.00147.800.00-11662.62%
BIIB210115C001800002020-03-24 12:57PM EDT180.00108.00134.10138.600.00-12251.18%
BIIB210115C001850002020-03-18 1:40PM EDT185.00110.70134.90138.800.00-112560.75%
BIIB210115C001900002020-03-09 10:20AM EDT190.00123.00130.50135.500.00-1060.52%
BIIB210115C001950002020-03-02 10:32AM EDT195.00126.30131.50134.500.00-1066.59%
BIIB210115C002000002020-03-19 3:24PM EDT200.00105.59117.60123.000.00-125551.11%
BIIB210115C002100002020-03-09 3:50PM EDT210.00106.00109.70114.000.00-33653.07%
BIIB210115C002200002020-03-20 3:19PM EDT220.0073.10102.10106.800.00-67452.84%
BIIB210115C002300002020-03-30 3:48PM EDT230.00105.4095.7099.600.00-21,16352.21%
BIIB210115C002400002020-03-30 2:35PM EDT240.0096.7088.9093.500.00-119952.60%
BIIB210115C002500002020-03-24 3:46PM EDT250.0064.0081.5085.800.00-220550.70%
BIIB210115C002600002020-03-23 2:49PM EDT260.0050.9575.5079.500.00-222950.17%
BIIB210115C002700002020-03-26 11:33AM EDT270.0066.0069.3073.600.00-210649.77%
BIIB210115C002800002020-03-25 3:48PM EDT280.0051.9063.5067.800.00-127649.16%
BIIB210115C002900002020-03-24 3:53PM EDT290.0036.7058.1062.400.00-113748.68%
BIIB210115C002950002020-03-20 3:19PM EDT295.0039.1555.7060.500.00-330749.10%
BIIB210115C003000002020-03-31 10:54AM EDT300.0057.0053.1057.40-3.35-5.55%81,83148.30%
BIIB210115C003050002020-03-26 11:28AM EDT305.0046.4050.5054.600.00-222147.73%
BIIB210115C003100002020-03-23 3:10PM EDT310.0029.0048.0052.600.00-346047.84%
BIIB210115C003150002020-03-30 3:36PM EDT315.0052.2047.1050.400.00-1520747.69%
BIIB210115C003200002020-03-30 9:47AM EDT320.0041.5044.5048.600.00-433347.85%
BIIB210115C003250002020-03-09 12:24PM EDT325.0033.5042.1046.600.00-2013747.77%
BIIB210115C003300002020-03-30 2:14PM EDT330.0044.0040.0043.600.00-121046.71%
BIIB210115C003350002020-03-24 3:07PM EDT335.0025.0037.5042.200.00-1120047.04%
BIIB210115C003400002020-03-31 10:37AM EDT340.0038.0035.6039.80+5.00+15.15%114246.41%
BIIB210115C003450002020-03-24 3:07PM EDT345.0022.1033.9038.100.00-12446.36%
BIIB210115C003500002020-03-31 11:12AM EDT350.0035.0031.6036.10-2.90-7.65%11,58445.98%
BIIB210115C003550002020-02-13 2:05PM EDT355.0052.6028.5032.400.00-5043.98%
BIIB210115C003600002020-03-13 12:14PM EDT360.0018.6828.2032.900.00-16445.77%
BIIB210115C003650002020-02-26 1:26PM EDT365.0041.7025.1028.500.00-5414842.99%
BIIB210115C003700002020-02-21 12:50PM EDT370.0044.6815.1021.700.00-5037.78%
BIIB210115C003750002020-03-27 1:43PM EDT375.0025.5023.8028.200.00-322445.13%
BIIB210115C003800002020-03-30 3:17PM EDT380.0027.1022.7026.800.00-26544.97%
BIIB210115C003850002020-02-10 2:43PM EDT385.0025.5018.9020.600.00-1040.09%
BIIB210115C003900002020-03-30 10:17AM EDT390.0022.0020.3024.000.00-123344.49%
BIIB210115C004000002020-03-30 2:29PM EDT400.0021.0017.6021.600.00-338444.19%
BIIB210115C004100002020-03-30 11:37AM EDT410.0019.3015.7019.400.00-225543.90%
BIIB210115C004200002020-03-09 3:17PM EDT420.0014.6914.0017.100.00-3043.30%
BIIB210115C004300002020-03-30 10:14AM EDT430.0012.5012.1015.600.00-13043.38%
BIIB210115C004400002020-02-27 2:28PM EDT440.0018.008.1010.500.00-13438.92%
BIIB210115C004500002020-03-30 11:12AM EDT450.009.708.4011.900.00-11,69142.20%
BIIB210115C004600002020-03-19 3:26PM EDT460.006.507.3010.800.00-14242.25%
BIIB210115C004700002020-02-25 12:27PM EDT470.007.803.707.900.00-154239.60%
BIIB210115C004800002020-03-09 1:25PM EDT480.005.375.108.200.00-137441.34%
BIIB210115C004900002020-03-09 10:27AM EDT490.006.595.507.400.00-10041.36%
BIIB210115C005000002020-03-26 12:28PM EDT500.003.293.606.300.00-45,64040.75%
BIIB210115C005200002020-03-27 9:59AM EDT520.002.502.054.800.00-356840.20%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210115P001100002020-03-10 9:33AM EDT110.001.180.001.950.00-2021760.06%
BIIB210115P001150002020-03-16 2:37PM EDT115.001.300.002.050.00-122258.15%
BIIB210115P001200002020-03-13 12:11PM EDT120.001.830.002.150.00-1214456.31%
BIIB210115P001250002020-03-02 12:26PM EDT125.000.500.002.300.00-4054.72%
BIIB210115P001300002020-01-29 2:28PM EDT130.001.450.001.200.00-124852.97%
BIIB210115P001350002020-03-23 3:53PM EDT135.002.800.102.750.00-14352.49%
BIIB210115P001400002020-03-09 12:09PM EDT140.002.500.003.000.00-34050.92%
BIIB210115P001450002020-03-10 3:42PM EDT145.002.500.153.300.00-10050.24%
BIIB210115P001500002020-03-31 12:32PM EDT150.001.700.353.60-3.60-67.92%739756.64%
BIIB210115P001550002020-03-10 3:55PM EDT155.004.201.302.600.00-243950.50%
BIIB210115P001600002020-03-13 1:13PM EDT160.005.001.704.400.00-171050.31%
BIIB210115P001650002020-03-23 10:32AM EDT165.006.502.204.900.00-35050.10%
BIIB210115P001700002020-03-25 1:19PM EDT170.005.482.705.500.00-37853.96%
BIIB210115P001750002020-03-23 3:52PM EDT175.009.293.106.200.00-346753.66%
BIIB210115P001800002020-03-17 1:32PM EDT180.009.943.806.900.00-124753.22%
BIIB210115P001850002020-03-09 1:18PM EDT185.0012.904.607.700.00-34352.90%
BIIB210115P001900002020-03-30 10:21AM EDT190.006.605.408.500.00-17452.45%
BIIB210115P001950002020-03-19 12:48PM EDT195.0013.936.209.400.00-108252.11%
BIIB210115P002000002020-03-30 2:52PM EDT200.008.007.5010.700.00-21,96852.38%
BIIB210115P002100002020-03-24 11:13AM EDT210.0016.009.3011.700.00-31,12849.82%
BIIB210115P002200002020-03-25 9:48AM EDT220.0017.1012.0014.800.00-23,01250.36%
BIIB210115P002300002020-03-25 1:19PM EDT230.0019.0014.3017.100.00-11,25449.25%
BIIB210115P002400002020-03-23 1:18PM EDT240.0031.0017.2020.300.00-1013849.00%
BIIB210115P002500002020-03-30 2:10PM EDT250.0021.5020.5023.500.00-21,86948.37%
BIIB210115P002600002020-03-31 11:07AM EDT260.0025.2024.2027.00-16.20-39.13%329847.76%
BIIB210115P002700002020-03-23 2:19PM EDT270.0032.7027.9031.300.00-21,48947.68%
BIIB210115P002800002020-03-30 10:14AM EDT280.0034.0032.1035.400.00-168647.06%
BIIB210115P002900002020-03-26 1:49PM EDT290.0044.2037.6040.200.00-3053946.84%
BIIB210115P002950002020-03-13 1:44PM EDT295.0052.5038.9042.800.00-27146.81%
BIIB210115P003000002020-03-30 3:06PM EDT300.0040.1341.4045.000.00-2601,20346.32%
BIIB210115P003050002020-03-26 1:37PM EDT305.0050.0044.0047.700.00-111346.24%
BIIB210115P003100002020-03-31 12:56PM EDT310.0048.4747.7050.40-11.33-18.95%44246.08%
BIIB210115P003150002020-03-30 3:36PM EDT315.0048.5049.1053.000.00-1726645.77%
BIIB210115P003200002020-03-30 10:17AM EDT320.0053.0051.8055.800.00-624545.58%
BIIB210115P003250002020-03-12 3:08PM EDT325.0071.3054.6058.600.00-205645.32%
BIIB210115P003300002020-03-17 12:16PM EDT330.0063.5555.5058.600.00-244342.46%
BIIB210115P003350002020-02-10 12:25PM EDT335.0054.3070.0071.600.00-3050.58%
BIIB210115P003400002020-03-16 3:54PM EDT340.0085.5063.5067.800.00-1022344.88%
BIIB210115P003450002020-03-03 10:34AM EDT345.0064.8564.2068.800.00-42642.74%
BIIB210115P003500002020-02-27 4:22PM EDT350.0086.3577.0082.000.00-2031051.60%
BIIB210115P003550002020-03-16 3:54PM EDT355.0096.1073.1077.800.00-2444.63%
BIIB210115P003600002020-03-11 11:48AM EDT360.0088.2075.7079.500.00-121242.93%
BIIB210115P003650002020-02-28 1:10PM EDT365.0088.9083.6087.700.00-13947.15%
BIIB210115P003700002020-02-13 3:37PM EDT370.0072.4092.5095.600.00-1051.06%
BIIB210115P003750002020-02-06 10:36AM EDT375.0073.7590.0094.200.00-0046.36%
BIIB210115P003800002019-06-10 12:03AM EDT380.0081.20147.90152.000.00-1093.81%
BIIB210115P003850002020-01-21 11:35AM EDT385.00116.5080.8082.200.00--125.88%
BIIB210115P003900002020-02-28 1:14PM EDT390.00106.90102.00106.800.00-2747.48%
BIIB210115P004000002019-12-16 4:53PM EDT400.00118.70127.10130.100.00-11060.68%
BIIB210115P004100002020-03-26 1:31PM EDT410.00106.70108.20116.600.00-201141.29%
BIIB210115P004200002020-03-02 12:37PM EDT420.00118.70120.70124.900.00-13641.24%
BIIB210115P004300002020-02-25 1:15PM EDT430.00121.60134.50139.500.00-63047.94%
BIIB210115P004400002020-03-26 2:01PM EDT440.00142.80132.00140.900.00-1039.83%
BIIB210115P004500002020-02-18 3:44PM EDT450.00128.87169.10174.000.00-40063.47%
BIIB210115P004600002020-03-26 3:59PM EDT460.00160.70154.30159.000.00-14940.27%
BIIB210115P004700002020-02-21 3:48PM EDT470.00145.80190.90195.500.00-1068.33%
BIIB210115P004800002020-03-26 1:46PM EDT480.00193.20166.70175.800.00-101238.06%
BIIB210115P004900002020-02-25 10:35AM EDT490.00169.20192.70196.000.00-14551.25%
BIIB210115P005000002020-03-13 10:56AM EDT500.00214.90190.60195.400.00-2039.74%
BIIB210115P005200002020-02-20 12:28PM EDT520.00189.70239.10243.800.00-1073.84%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines