Mercados españoles abiertos en 2 hrs 16 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
277,66+1,49 (+0,54%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210319C001350002020-07-31 3:10PM EDT135.00139.750.000.000.00-200.00%
BIIB210319C001400002020-07-09 8:12PM EDT140.00139.40143.90147.800.00-5779.36%
BIIB210319C001450002020-07-09 8:12PM EDT145.00156.50131.90143.400.00--165.57%
BIIB210319C001500002020-07-09 3:33PM EDT150.00131.950.000.000.00-100.00%
BIIB210319C001550002020-07-09 8:12PM EDT155.00129.40122.30126.800.00--157.00%
BIIB210319C001650002020-07-09 8:12PM EDT165.00153.50121.60125.100.00--170.25%
BIIB210319C001750002020-07-09 8:12PM EDT175.00114.40112.70116.800.00--167.44%
BIIB210319C001800002020-07-09 8:12PM EDT180.00125.30108.70112.200.00--165.98%
BIIB210319C001850002020-07-09 8:12PM EDT185.00123.0097.10101.000.00--153.50%
BIIB210319C002000002020-06-19 3:21PM EDT200.0078.1691.5096.000.00-1160.66%
BIIB210319C002150002020-07-08 9:40AM EDT215.0084.300.000.000.00-100.00%
BIIB210319C002200002020-07-09 8:12PM EDT220.0086.0078.6081.100.00-1358.90%
BIIB210319C002250002020-07-08 9:35AM EDT225.0078.600.000.000.00-100.00%
BIIB210319C002300002020-07-09 8:12PM EDT230.0089.0071.6074.500.00-1357.60%
BIIB210319C002350002020-07-09 8:12PM EDT235.0096.0069.0071.300.00-1357.51%
BIIB210319C002400002020-06-23 10:13AM EDT240.0057.0060.9063.900.00-31050.78%
BIIB210319C002450002020-07-09 8:12PM EDT245.00102.1562.1065.400.00--156.19%
BIIB210319C002500002020-07-20 10:05AM EDT250.0060.500.000.000.00-100.00%
BIIB210319C002600002020-07-08 10:04AM EDT260.0059.700.000.000.00--00.00%
BIIB210319C002650002020-07-08 10:03AM EDT265.0056.900.000.000.00-200.00%
BIIB210319C002700002020-07-23 9:35AM EDT270.0047.800.000.000.00-4300.00%
BIIB210319C002750002020-07-29 1:47PM EDT275.0042.000.000.000.00-100.00%
BIIB210319C002800002020-08-03 10:52AM EDT280.0040.900.000.000.00-800.39%
BIIB210319C002850002020-08-05 10:18AM EDT285.0037.000.000.000.00-300.78%
BIIB210319C002900002020-07-29 11:58AM EDT290.0034.900.000.000.00-501.56%
BIIB210319C002950002020-07-27 10:50AM EDT295.0038.040.000.000.00-101.56%
BIIB210319C003000002020-07-29 12:09PM EDT300.0031.000.000.000.00-1001.56%
BIIB210319C003050002020-07-08 12:38PM EDT305.0036.450.000.000.00-303.13%
BIIB210319C003100002020-07-21 3:33PM EDT310.0031.900.000.000.00-1003.13%
BIIB210319C003150002020-07-29 12:49PM EDT315.0024.810.000.000.00-103.13%
BIIB210319C003200002020-08-06 12:26PM EDT320.0023.400.000.000.00-16703.13%
BIIB210319C003250002020-07-09 8:12PM EDT325.0037.9626.0029.000.00-21450.72%
BIIB210319C003300002020-06-24 9:30AM EDT330.0019.4018.7022.200.00-12046.01%
BIIB210319C003350002020-07-08 10:08AM EDT335.0027.900.000.000.00-206.25%
BIIB210319C003400002020-06-22 2:13PM EDT340.0016.9020.0023.100.00-14250.07%
BIIB210319C003450002020-07-13 10:35AM EDT345.0020.600.000.000.00-106.25%
BIIB210319C003500002020-07-31 2:11PM EDT350.0014.370.000.000.00-1006.25%
BIIB210319C003550002020-07-09 8:12PM EDT355.0027.9217.0020.300.00-22450.73%
BIIB210319C003600002020-07-09 8:12PM EDT360.0018.8016.0019.100.00-21550.49%
BIIB210319C003650002020-07-09 8:12PM EDT365.0032.9015.2017.900.00-1350.17%
BIIB210319C003700002020-06-30 3:45PM EDT370.009.699.8014.200.00-12046.40%
BIIB210319C003800002020-07-31 3:03PM EDT380.009.800.000.000.00-106.25%
BIIB210319C003900002020-07-22 12:46PM EDT390.0011.400.000.000.00-106.25%
BIIB210319C004000002020-07-28 12:09PM EDT400.0011.500.000.000.00-56012.50%
BIIB210319C004100002020-07-16 11:56AM EDT410.009.900.000.000.00-5012.50%
BIIB210319C004200002020-07-09 8:12PM EDT420.0019.806.806.300.00-2243.45%
BIIB210319C004300002020-07-08 9:39AM EDT430.008.000.000.000.00-2012.50%
BIIB210319C004400002020-07-09 8:12PM EDT440.0010.005.206.700.00-10147.43%
BIIB210319C004500002020-07-09 8:12PM EDT450.007.603.605.600.00-1546.64%
BIIB210319C004600002020-08-05 3:39PM EDT460.002.700.000.000.00-4012.50%
BIIB210319C004700002020-07-09 8:12PM EDT470.009.802.604.300.00-1346.35%
BIIB210319C004800002020-07-08 10:02AM EDT480.004.500.000.000.00-2012.50%
BIIB210319C004900002020-07-31 12:03PM EDT490.001.500.000.000.00-1012.50%
BIIB210319C005000002020-08-05 1:08PM EDT500.001.500.000.000.00-21012.50%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210319P001350002020-07-10 3:03PM EDT135.002.050.000.000.00-10012.50%
BIIB210319P001400002020-07-06 12:10PM EDT140.003.300.653.000.00-11453.89%
BIIB210319P001450002020-07-09 8:12PM EDT145.002.051.254.900.00--157.89%
BIIB210319P001500002020-06-18 2:21PM EDT150.004.702.204.000.00--155.44%
BIIB210319P001600002020-06-23 3:28PM EDT160.004.301.355.100.00-41251.06%
BIIB210319P001650002020-07-09 8:12PM EDT165.003.103.405.500.00--553.06%
BIIB210319P001700002020-06-18 11:02AM EDT170.007.313.005.800.00-22350.46%
BIIB210319P001750002020-08-04 3:07PM EDT175.004.800.000.000.00-1012.50%
BIIB210319P001800002020-07-28 12:18PM EDT180.005.900.000.000.00-1012.50%
BIIB210319P001850002020-06-15 1:48PM EDT185.0010.936.6010.300.00-1253.78%
BIIB210319P001900002020-07-22 9:58AM EDT190.007.900.000.000.00-1012.50%
BIIB210319P001950002020-07-07 10:44AM EDT195.0010.307.909.700.00-12351.33%
BIIB210319P002000002020-08-06 11:35AM EDT200.009.960.000.000.00-306.25%
BIIB210319P002050002020-07-09 8:12PM EDT205.0014.0110.3013.000.00--152.41%
BIIB210319P002100002020-08-03 10:42AM EDT210.0011.700.000.000.00-1006.25%
BIIB210319P002150002020-08-03 10:45AM EDT215.0013.400.000.000.00-1006.25%
BIIB210319P002200002020-08-03 10:44AM EDT220.0015.100.000.000.00-1806.25%
BIIB210319P002250002020-08-03 10:43AM EDT225.0016.600.000.000.00-1806.25%
BIIB210319P002300002020-08-03 10:44AM EDT230.0018.300.000.000.00-1106.25%
BIIB210319P002350002020-08-03 10:41AM EDT235.0019.800.000.000.00-803.13%
BIIB210319P002400002020-08-03 10:44AM EDT240.0021.900.000.000.00-1603.13%
BIIB210319P002450002020-08-03 10:41AM EDT245.0023.800.000.000.00-803.13%
BIIB210319P002500002020-08-06 1:42PM EDT250.0026.200.000.000.00-103.13%
BIIB210319P002550002020-07-24 10:23AM EDT255.0030.390.000.000.00-503.13%
BIIB210319P002600002020-07-30 11:40AM EDT260.0032.100.000.000.00-4101.56%
BIIB210319P002650002020-07-22 3:24PM EDT265.0033.700.000.000.00-1201.56%
BIIB210319P002700002020-08-04 12:44PM EDT270.0036.000.000.000.00-30000.78%
BIIB210319P002750002020-07-30 3:43PM EDT275.0040.200.000.000.00-600.39%
BIIB210319P002800002020-07-28 10:41AM EDT280.0040.100.000.000.00-13000.00%
BIIB210319P002850002020-07-30 3:11PM EDT285.0044.640.000.000.00-500.00%
BIIB210319P002900002020-07-27 3:59PM EDT290.0044.310.000.000.00-200.00%
BIIB210319P002950002020-07-08 9:34AM EDT295.0049.500.000.000.00--00.00%
BIIB210319P003000002020-07-07 10:17AM EDT300.0056.0051.8055.300.00-119348.09%
BIIB210319P003050002020-07-13 12:48PM EDT305.0058.300.000.000.00-700.00%
BIIB210319P003150002020-07-27 3:26PM EDT315.0058.100.000.000.00-100.00%
BIIB210319P003200002020-07-09 8:12PM EDT320.0065.1462.9066.200.00--644.82%
BIIB210319P003300002020-07-09 8:12PM EDT330.0068.5069.5072.900.00-4844.05%
BIIB210319P003350002020-07-09 8:12PM EDT335.0069.0074.3078.600.00--346.40%
BIIB210319P003400002020-07-28 3:31PM EDT340.0078.380.000.000.00-200.00%
BIIB210319P003500002020-07-09 8:12PM EDT350.0069.5083.8087.200.00-2510042.47%
BIIB210319P003550002020-07-08 9:35AM EDT355.0088.000.000.000.00-200.00%
BIIB210319P003650002020-07-09 8:12PM EDT365.00110.7095.4098.500.00--140.99%
BIIB210319P003900002020-07-08 9:36AM EDT390.00118.500.000.000.00--00.00%
BIIB210319P004000002020-07-09 8:12PM EDT400.00140.50124.20131.500.00--245.11%
BIIB210319P004100002020-07-08 9:34AM EDT410.00131.800.000.000.00--00.00%
BIIB210319P004900002020-07-09 8:12PM EDT490.00221.20206.20209.600.00--20.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines