Mercados españoles abiertos en 2 hrs 16 min
S&P 500
3.349,16+21,39(+0,64%)Nasdaq
11.108,07+109,67(+1,00%)NIKKEI 225
22.253,76-164,39(-0,73%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210319C00135000 | 2020-07-31 3:10PM EDT | 135.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB210319C00140000 | 2020-07-09 8:12PM EDT | 140.00 | 139.40 | 143.90 | 147.80 | 0.00 | - | 5 | 7 | 79.36% |
| BIIB210319C00145000 | 2020-07-09 8:12PM EDT | 145.00 | 156.50 | 131.90 | 143.40 | 0.00 | - | - | 1 | 65.57% |
| BIIB210319C00150000 | 2020-07-09 3:33PM EDT | 150.00 | 131.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB210319C00155000 | 2020-07-09 8:12PM EDT | 155.00 | 129.40 | 122.30 | 126.80 | 0.00 | - | - | 1 | 57.00% |
| BIIB210319C00165000 | 2020-07-09 8:12PM EDT | 165.00 | 153.50 | 121.60 | 125.10 | 0.00 | - | - | 1 | 70.25% |
| BIIB210319C00175000 | 2020-07-09 8:12PM EDT | 175.00 | 114.40 | 112.70 | 116.80 | 0.00 | - | - | 1 | 67.44% |
| BIIB210319C00180000 | 2020-07-09 8:12PM EDT | 180.00 | 125.30 | 108.70 | 112.20 | 0.00 | - | - | 1 | 65.98% |
| BIIB210319C00185000 | 2020-07-09 8:12PM EDT | 185.00 | 123.00 | 97.10 | 101.00 | 0.00 | - | - | 1 | 53.50% |
| BIIB210319C00200000 | 2020-06-19 3:21PM EDT | 200.00 | 78.16 | 91.50 | 96.00 | 0.00 | - | 1 | 1 | 60.66% |
| BIIB210319C00215000 | 2020-07-08 9:40AM EDT | 215.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB210319C00220000 | 2020-07-09 8:12PM EDT | 220.00 | 86.00 | 78.60 | 81.10 | 0.00 | - | 1 | 3 | 58.90% |
| BIIB210319C00225000 | 2020-07-08 9:35AM EDT | 225.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB210319C00230000 | 2020-07-09 8:12PM EDT | 230.00 | 89.00 | 71.60 | 74.50 | 0.00 | - | 1 | 3 | 57.60% |
| BIIB210319C00235000 | 2020-07-09 8:12PM EDT | 235.00 | 96.00 | 69.00 | 71.30 | 0.00 | - | 1 | 3 | 57.51% |
| BIIB210319C00240000 | 2020-06-23 10:13AM EDT | 240.00 | 57.00 | 60.90 | 63.90 | 0.00 | - | 3 | 10 | 50.78% |
| BIIB210319C00245000 | 2020-07-09 8:12PM EDT | 245.00 | 102.15 | 62.10 | 65.40 | 0.00 | - | - | 1 | 56.19% |
| BIIB210319C00250000 | 2020-07-20 10:05AM EDT | 250.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB210319C00260000 | 2020-07-08 10:04AM EDT | 260.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB210319C00265000 | 2020-07-08 10:03AM EDT | 265.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB210319C00270000 | 2020-07-23 9:35AM EDT | 270.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BIIB210319C00275000 | 2020-07-29 1:47PM EDT | 275.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB210319C00280000 | 2020-08-03 10:52AM EDT | 280.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| BIIB210319C00285000 | 2020-08-05 10:18AM EDT | 285.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BIIB210319C00290000 | 2020-07-29 11:58AM EDT | 290.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BIIB210319C00295000 | 2020-07-27 10:50AM EDT | 295.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIIB210319C00300000 | 2020-07-29 12:09PM EDT | 300.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| BIIB210319C00305000 | 2020-07-08 12:38PM EDT | 305.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIIB210319C00310000 | 2020-07-21 3:33PM EDT | 310.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BIIB210319C00315000 | 2020-07-29 12:49PM EDT | 315.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB210319C00320000 | 2020-08-06 12:26PM EDT | 320.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| BIIB210319C00325000 | 2020-07-09 8:12PM EDT | 325.00 | 37.96 | 26.00 | 29.00 | 0.00 | - | 2 | 14 | 50.72% |
| BIIB210319C00330000 | 2020-06-24 9:30AM EDT | 330.00 | 19.40 | 18.70 | 22.20 | 0.00 | - | 1 | 20 | 46.01% |
| BIIB210319C00335000 | 2020-07-08 10:08AM EDT | 335.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB210319C00340000 | 2020-06-22 2:13PM EDT | 340.00 | 16.90 | 20.00 | 23.10 | 0.00 | - | 1 | 42 | 50.07% |
| BIIB210319C00345000 | 2020-07-13 10:35AM EDT | 345.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB210319C00350000 | 2020-07-31 2:11PM EDT | 350.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB210319C00355000 | 2020-07-09 8:12PM EDT | 355.00 | 27.92 | 17.00 | 20.30 | 0.00 | - | 2 | 24 | 50.73% |
| BIIB210319C00360000 | 2020-07-09 8:12PM EDT | 360.00 | 18.80 | 16.00 | 19.10 | 0.00 | - | 2 | 15 | 50.49% |
| BIIB210319C00365000 | 2020-07-09 8:12PM EDT | 365.00 | 32.90 | 15.20 | 17.90 | 0.00 | - | 1 | 3 | 50.17% |
| BIIB210319C00370000 | 2020-06-30 3:45PM EDT | 370.00 | 9.69 | 9.80 | 14.20 | 0.00 | - | 1 | 20 | 46.40% |
| BIIB210319C00380000 | 2020-07-31 3:03PM EDT | 380.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB210319C00390000 | 2020-07-22 12:46PM EDT | 390.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB210319C00400000 | 2020-07-28 12:09PM EDT | 400.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| BIIB210319C00410000 | 2020-07-16 11:56AM EDT | 410.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIIB210319C00420000 | 2020-07-09 8:12PM EDT | 420.00 | 19.80 | 6.80 | 6.30 | 0.00 | - | 2 | 2 | 43.45% |
| BIIB210319C00430000 | 2020-07-08 9:39AM EDT | 430.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB210319C00440000 | 2020-07-09 8:12PM EDT | 440.00 | 10.00 | 5.20 | 6.70 | 0.00 | - | 10 | 1 | 47.43% |
| BIIB210319C00450000 | 2020-07-09 8:12PM EDT | 450.00 | 7.60 | 3.60 | 5.60 | 0.00 | - | 1 | 5 | 46.64% |
| BIIB210319C00460000 | 2020-08-05 3:39PM EDT | 460.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB210319C00470000 | 2020-07-09 8:12PM EDT | 470.00 | 9.80 | 2.60 | 4.30 | 0.00 | - | 1 | 3 | 46.35% |
| BIIB210319C00480000 | 2020-07-08 10:02AM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB210319C00490000 | 2020-07-31 12:03PM EDT | 490.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB210319C00500000 | 2020-08-05 1:08PM EDT | 500.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210319P00135000 | 2020-07-10 3:03PM EDT | 135.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIIB210319P00140000 | 2020-07-06 12:10PM EDT | 140.00 | 3.30 | 0.65 | 3.00 | 0.00 | - | 1 | 14 | 53.89% |
| BIIB210319P00145000 | 2020-07-09 8:12PM EDT | 145.00 | 2.05 | 1.25 | 4.90 | 0.00 | - | - | 1 | 57.89% |
| BIIB210319P00150000 | 2020-06-18 2:21PM EDT | 150.00 | 4.70 | 2.20 | 4.00 | 0.00 | - | - | 1 | 55.44% |
| BIIB210319P00160000 | 2020-06-23 3:28PM EDT | 160.00 | 4.30 | 1.35 | 5.10 | 0.00 | - | 4 | 12 | 51.06% |
| BIIB210319P00165000 | 2020-07-09 8:12PM EDT | 165.00 | 3.10 | 3.40 | 5.50 | 0.00 | - | - | 5 | 53.06% |
| BIIB210319P00170000 | 2020-06-18 11:02AM EDT | 170.00 | 7.31 | 3.00 | 5.80 | 0.00 | - | 2 | 23 | 50.46% |
| BIIB210319P00175000 | 2020-08-04 3:07PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB210319P00180000 | 2020-07-28 12:18PM EDT | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB210319P00185000 | 2020-06-15 1:48PM EDT | 185.00 | 10.93 | 6.60 | 10.30 | 0.00 | - | 1 | 2 | 53.78% |
| BIIB210319P00190000 | 2020-07-22 9:58AM EDT | 190.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB210319P00195000 | 2020-07-07 10:44AM EDT | 195.00 | 10.30 | 7.90 | 9.70 | 0.00 | - | 1 | 23 | 51.33% |
| BIIB210319P00200000 | 2020-08-06 11:35AM EDT | 200.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB210319P00205000 | 2020-07-09 8:12PM EDT | 205.00 | 14.01 | 10.30 | 13.00 | 0.00 | - | - | 1 | 52.41% |
| BIIB210319P00210000 | 2020-08-03 10:42AM EDT | 210.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB210319P00215000 | 2020-08-03 10:45AM EDT | 215.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB210319P00220000 | 2020-08-03 10:44AM EDT | 220.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BIIB210319P00225000 | 2020-08-03 10:43AM EDT | 225.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BIIB210319P00230000 | 2020-08-03 10:44AM EDT | 230.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BIIB210319P00235000 | 2020-08-03 10:41AM EDT | 235.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BIIB210319P00240000 | 2020-08-03 10:44AM EDT | 240.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| BIIB210319P00245000 | 2020-08-03 10:41AM EDT | 245.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BIIB210319P00250000 | 2020-08-06 1:42PM EDT | 250.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB210319P00255000 | 2020-07-24 10:23AM EDT | 255.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BIIB210319P00260000 | 2020-07-30 11:40AM EDT | 260.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| BIIB210319P00265000 | 2020-07-22 3:24PM EDT | 265.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BIIB210319P00270000 | 2020-08-04 12:44PM EDT | 270.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| BIIB210319P00275000 | 2020-07-30 3:43PM EDT | 275.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| BIIB210319P00280000 | 2020-07-28 10:41AM EDT | 280.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| BIIB210319P00285000 | 2020-07-30 3:11PM EDT | 285.00 | 44.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB210319P00290000 | 2020-07-27 3:59PM EDT | 290.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB210319P00295000 | 2020-07-08 9:34AM EDT | 295.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB210319P00300000 | 2020-07-07 10:17AM EDT | 300.00 | 56.00 | 51.80 | 55.30 | 0.00 | - | 1 | 193 | 48.09% |
| BIIB210319P00305000 | 2020-07-13 12:48PM EDT | 305.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB210319P00315000 | 2020-07-27 3:26PM EDT | 315.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB210319P00320000 | 2020-07-09 8:12PM EDT | 320.00 | 65.14 | 62.90 | 66.20 | 0.00 | - | - | 6 | 44.82% |
| BIIB210319P00330000 | 2020-07-09 8:12PM EDT | 330.00 | 68.50 | 69.50 | 72.90 | 0.00 | - | 4 | 8 | 44.05% |
| BIIB210319P00335000 | 2020-07-09 8:12PM EDT | 335.00 | 69.00 | 74.30 | 78.60 | 0.00 | - | - | 3 | 46.40% |
| BIIB210319P00340000 | 2020-07-28 3:31PM EDT | 340.00 | 78.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB210319P00350000 | 2020-07-09 8:12PM EDT | 350.00 | 69.50 | 83.80 | 87.20 | 0.00 | - | 25 | 100 | 42.47% |
| BIIB210319P00355000 | 2020-07-08 9:35AM EDT | 355.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB210319P00365000 | 2020-07-09 8:12PM EDT | 365.00 | 110.70 | 95.40 | 98.50 | 0.00 | - | - | 1 | 40.99% |
| BIIB210319P00390000 | 2020-07-08 9:36AM EDT | 390.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB210319P00400000 | 2020-07-09 8:12PM EDT | 400.00 | 140.50 | 124.20 | 131.50 | 0.00 | - | - | 2 | 45.11% |
| BIIB210319P00410000 | 2020-07-08 9:34AM EDT | 410.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB210319P00490000 | 2020-07-09 8:12PM EDT | 490.00 | 221.20 | 206.20 | 209.60 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
