BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de marzo de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210319C00140000 | 2020-03-12 3:55PM EDT | 140.00 | 139.40 | 163.70 | 169.00 | 0.00 | - | 5 | 0 | 61.68% |
| BIIB210319C00145000 | 2020-03-20 6:03PM EDT | 145.00 | 156.50 | 158.00 | 163.00 | 0.00 | - | - | 1 | 56.79% |
| BIIB210319C00150000 | 2020-03-09 12:11AM EDT | 150.00 | 158.30 | 154.00 | 159.00 | 0.00 | - | 1 | 3 | 57.37% |
| BIIB210319C00155000 | 2020-03-12 8:14PM EDT | 155.00 | 129.40 | 149.50 | 154.50 | 0.00 | - | - | 1 | 56.42% |
| BIIB210319C00165000 | 2020-03-09 12:11AM EDT | 165.00 | 153.50 | 141.00 | 146.00 | 0.00 | - | - | 1 | 55.49% |
| BIIB210319C00175000 | 2020-03-12 8:14PM EDT | 175.00 | 114.40 | 133.00 | 138.00 | 0.00 | - | - | 1 | 55.15% |
| BIIB210319C00185000 | 2020-03-16 12:15AM EDT | 185.00 | 123.00 | 125.50 | 130.50 | 0.00 | - | - | 1 | 55.19% |
| BIIB210319C00220000 | 2020-03-27 10:37PM EDT | 220.00 | 85.90 | 100.50 | 105.10 | 0.00 | - | - | 1 | 53.40% |
| BIIB210319C00240000 | 2020-03-27 6:22AM EDT | 240.00 | 123.56 | 96.50 | 101.50 | 0.00 | - | - | 0 | 62.23% |
| BIIB210319C00270000 | 2020-03-27 4:37AM EDT | 270.00 | 67.90 | 69.50 | 72.50 | 0.00 | - | - | 4 | 50.89% |
| BIIB210319C00280000 | 2020-03-09 3:38PM EDT | 280.00 | 72.44 | 65.50 | 69.00 | 0.00 | - | 1 | 1 | 50.40% |
| BIIB210319C00290000 | 2020-03-16 12:35PM EDT | 290.00 | 67.70 | 60.50 | 63.80 | 0.00 | - | - | 11 | 51.30% |
| BIIB210319C00300000 | 2020-02-28 3:44PM EDT | 300.00 | 55.50 | 56.00 | 60.60 | 0.00 | - | 3 | 0 | 50.11% |
| BIIB210319C00305000 | 2020-03-16 12:15AM EDT | 305.00 | 48.50 | 53.50 | 56.80 | 0.00 | - | - | 1 | 50.54% |
| BIIB210319C00310000 | 2020-03-16 12:35PM EDT | 310.00 | 58.70 | 53.00 | 57.60 | 0.00 | - | 3 | 0 | 50.91% |
| BIIB210319C00315000 | 2020-03-24 11:35AM EDT | 315.00 | 38.40 | 49.50 | 52.50 | 0.00 | - | 36 | 42 | 50.10% |
| BIIB210319C00320000 | 2020-03-04 4:54PM EDT | 320.00 | 68.00 | 47.00 | 50.40 | 0.00 | - | 1 | 8 | 49.84% |
| BIIB210319C00325000 | 2020-02-25 11:57AM EDT | 325.00 | 67.30 | 44.50 | 48.50 | 0.00 | - | 9 | 14 | 49.71% |
| BIIB210319C00330000 | 2020-03-24 3:11PM EDT | 330.00 | 32.60 | 43.00 | 46.50 | 0.00 | - | 5 | 26 | 49.44% |
| BIIB210319C00335000 | 2020-03-27 4:37AM EDT | 335.00 | 50.70 | 40.00 | 43.90 | 0.00 | - | 3 | 0 | 48.61% |
| BIIB210319C00340000 | 2020-03-30 2:41PM EDT | 340.00 | 50.90 | 39.50 | 42.70 | 0.00 | - | 20 | 48 | 48.93% |
| BIIB210319C00345000 | 2020-03-27 4:37AM EDT | 345.00 | 60.00 | 36.50 | 40.60 | 0.00 | - | 1 | 0 | 48.44% |
| BIIB210319C00350000 | 2020-03-17 3:37PM EDT | 350.00 | 47.37 | 35.10 | 42.40 | 0.00 | - | 1 | 0 | 51.23% |
| BIIB210319C00355000 | 2020-02-18 1:21PM EDT | 355.00 | 60.90 | 29.50 | 34.00 | 0.00 | - | 21 | 0 | 45.23% |
| BIIB210319C00360000 | 2020-02-18 1:21PM EDT | 360.00 | 58.90 | 28.00 | 32.70 | 0.00 | - | - | 0 | 45.27% |
| BIIB210319C00365000 | 2020-03-20 9:30AM EDT | 365.00 | 32.90 | 31.00 | 34.40 | 0.00 | - | 1 | 3 | 47.89% |
| BIIB210319C00370000 | 2020-02-19 11:03AM EDT | 370.00 | 35.07 | 25.10 | 29.70 | 0.00 | - | 16 | 0 | 44.87% |
| BIIB210319C00380000 | 2020-03-12 2:53PM EDT | 380.00 | 22.50 | 26.50 | 30.10 | 0.00 | - | 1 | 0 | 47.32% |
| BIIB210319C00390000 | 2020-03-17 3:37PM EDT | 390.00 | 34.64 | 26.00 | 30.40 | 0.00 | - | 1 | 0 | 49.58% |
| BIIB210319C00400000 | 2020-03-12 12:27PM EDT | 400.00 | 15.60 | 23.20 | 27.40 | 0.00 | - | 3 | 0 | 48.76% |
| BIIB210319C00410000 | 2020-04-03 11:12AM EDT | 410.00 | 21.80 | 20.20 | 22.90 | +21.80 | +∞% | 14 | 0 | 46.35% |
| BIIB210319C00420000 | 2020-04-03 11:12AM EDT | 420.00 | 19.80 | 18.00 | 20.80 | -4.30 | -17.84% | 2 | 0 | 46.00% |
| BIIB210319C00430000 | 2020-04-03 11:12AM EDT | 430.00 | 17.90 | 16.00 | 18.90 | +17.90 | +∞% | 2 | 1 | 45.69% |
| BIIB210319C00450000 | 2020-03-27 4:07AM EDT | 450.00 | 24.57 | 12.10 | 15.00 | 0.00 | - | 1 | 1 | 44.51% |
| BIIB210319C00500000 | 2020-03-27 4:07AM EDT | 500.00 | 8.10 | 5.40 | 10.60 | 0.00 | - | 1 | 0 | 45.48% |
Ventaspara19 de marzo de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210319P00140000 | 2020-03-10 3:43PM EDT | 140.00 | 3.16 | 1.60 | 4.90 | 0.00 | - | 11 | 22 | 53.17% |
| BIIB210319P00160000 | 2020-03-10 10:17AM EDT | 160.00 | 6.14 | 4.30 | 7.50 | 0.00 | - | - | 10 | 52.76% |
| BIIB210319P00165000 | 2020-02-18 1:10AM EDT | 165.00 | 3.10 | 7.40 | 9.70 | 0.00 | - | - | 0 | 56.74% |
| BIIB210319P00170000 | 2020-03-12 1:11PM EDT | 170.00 | 11.16 | 5.90 | 9.30 | 0.00 | - | 13 | 20 | 52.49% |
| BIIB210319P00175000 | 2020-03-17 11:27AM EDT | 175.00 | 9.40 | 6.90 | 10.40 | 0.00 | - | - | 0 | 52.55% |
| BIIB210319P00180000 | 2020-03-12 2:30PM EDT | 180.00 | 14.02 | 8.10 | 11.30 | 0.00 | - | - | 5 | 52.45% |
| BIIB210319P00190000 | 2020-03-25 2:05PM EDT | 190.00 | 11.80 | 9.80 | 13.60 | 0.00 | - | - | 1 | 51.70% |
| BIIB210319P00195000 | 2020-03-12 2:52PM EDT | 195.00 | 20.00 | 11.10 | 14.50 | 0.00 | - | 5 | 0 | 51.35% |
| BIIB210319P00200000 | 2020-03-19 12:29PM EDT | 200.00 | 20.00 | 12.20 | 15.90 | 0.00 | - | 4 | 6 | 51.14% |
| BIIB210319P00220000 | 2020-03-30 3:42PM EDT | 220.00 | 16.61 | 18.10 | 21.90 | 0.00 | - | 1 | 5 | 50.58% |
| BIIB210319P00225000 | 2020-03-12 1:52PM EDT | 225.00 | 30.17 | 20.30 | 23.90 | 0.00 | - | - | 0 | 50.95% |
| BIIB210319P00230000 | 2020-03-23 11:17AM EDT | 230.00 | 31.80 | 21.50 | 25.20 | 0.00 | - | - | 1 | 50.20% |
| BIIB210319P00235000 | 2020-03-09 12:11AM EDT | 235.00 | 23.50 | 23.10 | 27.00 | 0.00 | - | - | 1 | 52.11% |
| BIIB210319P00240000 | 2020-03-17 2:22PM EDT | 240.00 | 28.00 | 25.00 | 28.80 | 0.00 | - | 5 | 27 | 51.80% |
| BIIB210319P00245000 | 2020-03-24 12:40PM EDT | 245.00 | 36.90 | 27.50 | 30.90 | 0.00 | - | 2 | 4 | 51.74% |
| BIIB210319P00250000 | 2020-03-17 2:11PM EDT | 250.00 | 31.07 | 29.00 | 32.60 | 0.00 | - | - | 0 | 51.18% |
| BIIB210319P00260000 | 2020-03-27 4:37AM EDT | 260.00 | 30.10 | 33.00 | 37.40 | 0.00 | - | 5 | 2 | 51.29% |
| BIIB210319P00270000 | 2020-03-26 2:31PM EDT | 270.00 | 45.98 | 38.30 | 41.10 | 0.00 | - | 10 | 11 | 50.06% |
| BIIB210319P00275000 | 2020-03-16 12:15AM EDT | 275.00 | 49.60 | 40.00 | 43.50 | 0.00 | - | - | 1 | 49.89% |
| BIIB210319P00285000 | 2020-03-16 12:15AM EDT | 285.00 | 54.31 | 45.00 | 48.30 | 0.00 | - | - | 2 | 49.35% |
| BIIB210319P00290000 | 2020-03-13 11:34AM EDT | 290.00 | 61.60 | 47.50 | 50.80 | 0.00 | - | - | 2 | 49.08% |
| BIIB210319P00300000 | 2020-03-16 9:45AM EDT | 300.00 | 59.20 | 52.50 | 56.00 | 0.00 | - | 1 | 0 | 48.56% |
| BIIB210319P00305000 | 2020-03-09 1:28PM EDT | 305.00 | 62.00 | 55.50 | 58.80 | 0.00 | - | - | 1 | 48.39% |
| BIIB210319P00315000 | 2020-03-24 10:50AM EDT | 315.00 | 75.50 | 61.20 | 64.90 | 0.00 | - | 20 | 23 | 48.32% |
| BIIB210319P00320000 | 2020-03-17 2:19PM EDT | 320.00 | 65.14 | 64.00 | 67.40 | 0.00 | - | - | 6 | 47.73% |
| BIIB210319P00330000 | 2020-02-05 4:49PM EDT | 330.00 | 58.96 | 68.00 | 71.30 | 0.00 | - | - | 0 | 45.46% |
| BIIB210319P00335000 | 2020-03-27 5:37AM EDT | 335.00 | 69.00 | 73.00 | 76.80 | 0.00 | - | - | 3 | 47.28% |
| BIIB210319P00340000 | 2020-03-23 10:45AM EDT | 340.00 | 97.80 | 76.50 | 80.00 | 0.00 | - | 5 | 3 | 47.09% |
| BIIB210319P00350000 | 2020-03-30 3:21PM EDT | 350.00 | 87.50 | 83.00 | 86.60 | 0.00 | - | 1 | 100 | 46.73% |
| BIIB210319P00355000 | 2020-03-16 11:22AM EDT | 355.00 | 89.52 | 86.00 | 89.90 | 0.00 | - | - | 1 | 46.48% |
| BIIB210319P00365000 | 2020-03-16 3:54PM EDT | 365.00 | 110.70 | 93.00 | 96.90 | 0.00 | - | - | 1 | 46.18% |
| BIIB210319P00400000 | 2020-02-18 1:10AM EDT | 400.00 | 140.50 | 132.50 | 137.20 | 0.00 | - | - | 0 | 55.92% |
| BIIB210319P00490000 | 2020-03-12 11:39AM EDT | 490.00 | 221.20 | 193.50 | 198.50 | 0.00 | - | - | 2 | 42.29% |
© 2020 Verizon Media. Todos los derechos reservados.