Mercados españoles abiertos en 7 hrs 26 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
272,20-0,56 (-0,21%)
Al cierre: 4:00PM EDT

272,20 0,00 (0,00 %)
Después del cierre: 4:13PM EDT

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
BIIB210115C001100002020-07-09 8:12PM EDT110.00229.21172.60175.300.00-17159.07%
BIIB210115C001150002020-08-10 2:51PM EDT115.00185.39155.60160.200.00-344677.88%
BIIB210115C001200002020-09-14 3:45PM EDT120.00158.75150.40154.600.00-1465.53%
BIIB210115C001250002020-07-09 8:12PM EDT125.00182.72157.20160.000.00-13138.63%
BIIB210115C001300002020-07-09 8:12PM EDT130.00177.70153.00155.500.00--1135.61%
BIIB210115C001350002020-07-09 8:12PM EDT135.00172.30148.30150.400.00-32130.44%
BIIB210115C001400002020-07-20 10:59AM EDT140.00143.98140.60144.900.00-29118.87%
BIIB210115C001500002020-07-09 3:33PM EDT150.00129.07153.70158.400.00-133183.38%
BIIB210115C001550002020-06-24 3:44PM EDT155.00111.33116.30120.800.00-2860.06%
BIIB210115C001600002020-07-01 2:00PM EDT160.00105.00113.30118.000.00-22770.83%
BIIB210115C001650002020-06-15 2:46PM EDT165.00115.50117.70122.400.00-110103.25%
BIIB210115C001700002020-07-09 8:12PM EDT170.00119.50114.50116.500.00-26100.18%
BIIB210115C001750002020-07-09 8:12PM EDT175.00130.70101.00105.800.00-11672.53%
BIIB210115C001800002020-07-09 8:12PM EDT180.00169.7796.30101.000.00-22269.92%
BIIB210115C001850002020-07-22 11:52AM EDT185.00102.0092.5096.800.00-112469.83%
BIIB210115C001900002020-07-09 8:12PM EDT190.00129.6087.1092.000.00-1166.00%
BIIB210115C001950002020-07-09 8:12PM EDT195.00153.9292.3094.000.00-21586.18%
BIIB210115C002000002020-09-15 11:17AM EDT200.0088.1574.8079.500.00-1031551.61%
BIIB210115C002100002020-08-19 2:03PM EDT210.0078.5068.6072.900.00-54955.92%
BIIB210115C002200002020-08-18 1:02PM EDT220.0077.1562.6067.000.00-17358.89%
BIIB210115C002300002020-09-02 12:21PM EDT230.0066.1051.2055.500.00-11,14753.24%
BIIB210115C002350002020-06-18 10:41AM EDT235.0050.9459.3063.000.00--170.69%
BIIB210115C002400002020-09-02 10:23AM EDT240.0056.5544.4049.000.00-3913452.93%
BIIB210115C002450002020-09-03 1:42PM EDT245.0045.0040.7045.500.00-1251.95%
BIIB210115C002500002020-09-21 2:52PM EDT250.0038.0038.4042.900.00-322152.42%
BIIB210115C002550002020-07-17 12:06PM EDT255.0049.6050.7055.100.00-2474.70%
BIIB210115C002600002020-09-09 9:30AM EDT260.0033.8532.7037.000.00-126751.39%
BIIB210115C002650002020-09-21 3:35PM EDT265.0029.8330.3034.500.00-213351.32%
BIIB210115C002700002020-09-21 11:12AM EDT270.0027.7727.5031.900.00-131150.88%
BIIB210115C002750002020-09-23 10:47AM EDT275.0026.9025.0027.70-1.20-4.27%27147.60%
BIIB210115C002800002020-09-22 1:25PM EDT280.0024.3022.5027.300.00-127050.38%
BIIB210115C002850002020-09-23 3:05PM EDT285.0022.6020.5025.10+0.20+0.89%110849.99%
BIIB210115C002900002020-09-23 9:48AM EDT290.0020.6018.0022.00-1.00-4.63%215947.92%
BIIB210115C002950002020-09-16 10:06AM EDT295.0018.0016.5021.500.00-137849.94%
BIIB210115C003000002020-09-23 1:25PM EDT300.0018.5015.0019.90+0.30+1.65%32,46649.98%
BIIB210115C003050002020-09-22 1:59PM EDT305.0017.5013.5018.50+1.23+7.56%2175150.17%
BIIB210115C003100002020-09-22 2:58PM EDT310.0015.5512.0017.000.00-466650.02%
BIIB210115C003150002020-09-09 9:30AM EDT315.0013.6511.1015.800.00-134250.23%
BIIB210115C003200002020-09-23 10:47AM EDT320.0014.009.9014.50+1.00+7.69%31,45650.11%
BIIB210115C003250002020-09-15 11:17AM EDT325.0014.008.5013.300.00-638350.00%
BIIB210115C003300002020-09-23 10:09AM EDT330.0011.708.4012.00+1.10+10.38%11,26449.55%
BIIB210115C003350002020-09-15 1:06PM EDT335.0012.707.6011.800.00-127251.07%
BIIB210115C003400002020-09-22 9:30AM EDT340.008.606.6010.600.00-326050.52%
BIIB210115C003450002020-09-14 12:01PM EDT345.009.205.309.600.00-54550.21%
BIIB210115C003500002020-09-21 10:01AM EDT350.006.335.707.200.00-112,29146.59%
BIIB210115C003550002020-09-16 9:58AM EDT355.007.004.208.100.00-27250.24%
BIIB210115C003600002020-09-23 1:09PM EDT360.006.203.307.10-0.25-3.88%121949.45%
BIIB210115C003650002020-09-09 10:34AM EDT365.005.003.707.800.00-113952.61%
BIIB210115C003700002020-09-09 11:22AM EDT370.005.002.707.100.00-216652.39%
BIIB210115C003750002020-09-11 2:49PM EDT375.004.001.706.200.00-224651.52%
BIIB210115C003800002020-09-23 11:21AM EDT380.004.801.856.10+1.20+33.33%21,03052.61%
BIIB210115C003850002020-09-21 11:21AM EDT385.003.201.056.000.00-511953.67%
BIIB210115C003900002020-09-09 1:11PM EDT390.003.601.155.300.00-321753.00%
BIIB210115C003950002020-08-07 12:48PM EDT395.008.000.504.300.00-1351.20%
BIIB210115C004000002020-09-23 3:00PM EDT400.002.401.453.10-0.09-3.61%21,79148.22%
BIIB210115C004050002020-07-13 2:52PM EDT405.004.243.707.200.00-1157.09%
BIIB210115C004100002020-09-15 1:33PM EDT410.002.350.155.00-0.40-14.55%125456.90%
BIIB210115C004150002020-08-31 1:50PM EDT415.001.750.154.40-1.35-43.55%1856.13%
BIIB210115C004200002020-08-10 10:48AM EDT420.005.100.553.700.00-14154.80%
BIIB210115C004250002020-08-07 1:51PM EDT425.002.300.102.650.00-1651.71%
BIIB210115C004300002020-09-11 2:38PM EDT430.001.150.503.600.00-13956.52%
BIIB210115C004400002020-08-11 9:35AM EDT440.000.050.052.250.00-15652.78%
BIIB210115C004500002020-09-23 9:47AM EDT450.001.000.351.50-0.30-23.08%81,46850.49%
BIIB210115C004600002020-09-11 11:29AM EDT460.000.620.101.600.00-260952.81%
BIIB210115C004700002020-09-02 11:35AM EDT470.000.450.051.900.00-154156.24%
BIIB210115C004800002020-09-21 1:28PM EDT480.000.350.001.700.00-133450.40%
BIIB210115C004900002020-09-02 2:33PM EDT490.000.700.001.400.00-530150.34%
BIIB210115C005000002020-09-22 9:30AM EDT500.000.300.000.600.00-25,42650.59%
BIIB210115C005200002020-09-18 2:14PM EDT520.000.200.050.400.00-190150.39%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210115P001100002020-07-23 1:29PM EDT110.000.380.000.600.00-223572.07%
BIIB210115P001150002020-07-09 8:12PM EDT115.000.500.000.850.00-1023572.22%
BIIB210115P001200002020-07-09 8:12PM EDT120.001.830.051.050.00-1214471.63%
BIIB210115P001250002020-07-29 3:55PM EDT125.000.100.000.750.00-114264.60%
BIIB210115P001300002020-07-09 8:12PM EDT130.002.270.101.450.00-124768.97%
BIIB210115P001350002020-09-22 12:16PM EDT135.000.320.050.40+0.05+18.52%5533554.74%
BIIB210115P001400002020-09-23 1:11PM EDT140.000.770.001.45+0.10+14.93%556562.04%
BIIB210115P001450002020-09-08 10:00AM EDT145.000.400.001.750.00-113761.08%
BIIB210115P001500002020-09-23 1:13PM EDT150.001.050.102.00+0.03+2.94%2447160.13%
BIIB210115P001550002020-07-10 1:54PM EDT155.001.350.002.300.00-544558.24%
BIIB210115P001600002020-08-05 11:17AM EDT160.000.700.003.300.00-170659.60%
BIIB210115P001650002020-09-17 3:50PM EDT165.001.000.503.400.00-56258.78%
BIIB210115P001700002020-07-23 12:47PM EDT170.001.830.004.000.00-57456.16%
BIIB210115P001750002020-09-10 2:13PM EDT175.002.300.003.300.00-56351.03%
BIIB210115P001800002020-09-17 11:16AM EDT180.002.001.103.500.00-523352.20%
BIIB210115P001850002020-09-04 1:06PM EDT185.002.570.704.600.00-14151.18%
BIIB210115P001900002020-09-17 11:42AM EDT190.003.102.605.400.00-19154.21%
BIIB210115P001950002020-09-17 3:02PM EDT195.003.703.206.100.00-108753.64%
BIIB210115P002000002020-09-21 11:14AM EDT200.004.803.804.900.00-81,75351.46%
BIIB210115P002100002020-09-22 11:58AM EDT210.006.304.408.100.00-31,33254.74%
BIIB210115P002200002020-09-22 2:06PM EDT220.008.006.5010.100.00-113,15453.09%
BIIB210115P002300002020-09-22 1:15PM EDT230.0010.439.3013.00-0.67-6.04%11,32052.62%
BIIB210115P002350002020-09-22 1:12PM EDT235.0012.7010.6014.500.00-25252.12%
BIIB210115P002400002020-09-23 10:59AM EDT240.0012.9412.4016.50-1.46-10.14%429052.37%
BIIB210115P002450002020-09-22 1:15PM EDT245.0016.2014.1018.500.00-23552.34%
BIIB210115P002500002020-09-22 1:12PM EDT250.0018.3016.0018.300.00-21,82648.09%
BIIB210115P002550002020-09-23 2:50PM EDT255.0019.5017.8022.00-0.90-4.41%16250.70%
BIIB210115P002600002020-09-23 2:49PM EDT260.0021.8021.3024.00-0.90-3.96%329750.02%
BIIB210115P002650002020-09-23 2:50PM EDT265.0024.1022.9026.70-1.10-4.37%126150.33%
BIIB210115P002700002020-09-23 2:49PM EDT270.0026.7025.0029.10+0.10+0.38%11,60649.90%
BIIB210115P002750002020-09-23 2:50PM EDT275.0029.2027.1030.20+0.02+0.07%127947.12%
BIIB210115P002800002020-09-23 2:51PM EDT280.0031.8030.1034.90-0.60-1.85%181450.06%
BIIB210115P002850002020-09-04 10:58AM EDT285.0031.8033.0038.000.00-19350.17%
BIIB210115P002900002020-09-01 11:16AM EDT290.0033.1036.0040.600.00-187249.25%
BIIB210115P002950002020-08-11 10:36AM EDT295.0031.2042.0046.600.00-214353.76%
BIIB210115P003000002020-08-27 12:29PM EDT300.0038.0042.5047.400.00-21,86249.49%
BIIB210115P003050002020-08-10 2:38PM EDT305.0034.8045.7049.800.00-512047.63%
BIIB210115P003100002020-08-10 2:38PM EDT310.0037.6049.3053.500.00-24347.78%
BIIB210115P003150002020-08-10 11:19AM EDT315.0041.2053.1056.900.00-126747.23%
BIIB210115P003200002020-08-17 3:08PM EDT320.0048.3754.7058.300.00-11,24742.72%
BIIB210115P003250002020-09-23 9:30AM EDT325.0063.3861.0065.90+4.15+7.01%25549.65%
BIIB210115P003300002020-07-08 12:02PM EDT330.0063.2049.1053.000.00-204640.00%
BIIB210115P003350002020-07-09 8:12PM EDT335.0050.4064.9068.700.00-17038.67%
BIIB210115P003400002020-07-09 8:12PM EDT340.0049.8667.6069.800.00-222429.22%
BIIB210115P003450002020-07-09 8:12PM EDT345.0075.0071.5073.900.00-12626.69%
BIIB210115P003500002020-09-14 2:22PM EDT350.0078.2782.4086.200.00-421549.33%
BIIB210115P003550002020-07-09 8:12PM EDT355.0071.9581.3085.100.00-1334.38%
BIIB210115P003600002020-07-09 8:12PM EDT360.0088.2085.9089.500.00-121233.23%
BIIB210115P003650002020-07-09 8:12PM EDT365.0088.9090.3094.500.00-13934.45%
BIIB210115P003700002020-08-10 2:51PM EDT370.0080.8599.40103.300.00-41548.32%
BIIB210115P003750002020-06-29 2:27PM EDT375.00118.00100.20104.000.00-10010034.24%
BIIB210115P003800002019-06-10 12:03AM EDT380.0081.20147.90152.000.00-10120.36%
BIIB210115P003850002020-08-07 9:41AM EDT385.0087.60109.50114.200.00-6637.51%
BIIB210115P003900002020-07-09 8:12PM EDT390.00106.90113.10117.500.00-270.00%
BIIB210115P004000002020-06-23 11:35AM EDT400.00129.50121.10125.900.00-1001270.00%
BIIB210115P004050002020-07-20 12:02AM EDT405.00125.30117.30121.700.00--200.00%
BIIB210115P004100002020-07-09 8:12PM EDT410.00106.70131.90136.500.00-20110.00%
BIIB210115P004200002020-07-09 8:12PM EDT420.00118.70136.60139.500.00-1360.00%
BIIB210115P004300002020-07-09 8:12PM EDT430.00121.60146.70148.900.00-6300.00%
BIIB210115P004400002020-07-09 8:12PM EDT440.00142.80155.90165.500.00-100.00%
BIIB210115P004500002020-07-09 8:12PM EDT450.00159.90165.60169.000.00-11210.00%
BIIB210115P004600002020-07-08 9:39AM EDT460.00179.70155.10159.000.00-1490.00%
BIIB210115P004700002020-07-09 8:12PM EDT470.00145.80186.00187.900.00-130.00%
BIIB210115P004800002020-07-09 8:12PM EDT480.00193.20195.50197.800.00-10110.00%
BIIB210115P004900002020-07-09 8:12PM EDT490.00169.20205.00208.000.00-140.00%
BIIB210115P005000002020-07-09 8:12PM EDT500.00214.90215.20217.900.00-220.00%
BIIB210115P005200002020-07-09 8:12PM EDT520.00189.70235.30237.800.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines