Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
270,07-0,05 (-0,02%)
A partir del 11:47AM EST. Mercado abierto.
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
BIIB210319C001250002020-11-04 2:01PM EST125.00232.80118.20123.200.00--10.00%
BIIB210319C001350002020-10-20 8:54AM EST135.00134.03105.60115.100.00-120.00%
BIIB210319C001400002020-07-09 3:57PM EST140.00139.400.000.000.00-170.00%
BIIB210319C001450002021-01-12 9:39AM EST145.00120.60120.50129.600.00-617123.35%
BIIB210319C001500002021-01-12 1:25PM EST150.00117.00115.60124.000.00-234113.37%
BIIB210319C001550002020-07-09 3:57PM EST155.00129.400.000.000.00--10.00%
BIIB210319C001650002020-07-09 3:57PM EST165.00153.500.000.000.00-110.00%
BIIB210319C001750002020-11-13 9:37AM EST175.0072.8172.5077.500.00--110.00%
BIIB210319C001800002020-12-07 11:25AM EST180.0071.0065.1075.000.00-2000.00%
BIIB210319C001850002020-12-29 3:49PM EST185.0060.7382.5090.100.00-2459.89%
BIIB210319C001900002020-11-25 11:46AM EST190.0060.3059.0068.500.00--10.00%
BIIB210319C001950002020-10-30 2:51PM EST195.0066.4053.9061.800.00-110.00%
BIIB210319C002000002021-01-20 12:32PM EST200.0076.0369.5077.20-0.97-1.26%103363.51%
BIIB210319C002050002021-01-11 10:45AM EST205.0061.1165.3073.400.00-21464.65%
BIIB210319C002100002021-01-21 9:32AM EST210.0066.6861.3069.600.00-52265.45%
BIIB210319C002150002020-12-28 2:21PM EST215.0043.5058.3066.100.00-31368.10%
BIIB210319C002200002021-01-11 3:47PM EST220.0060.0055.9061.400.00-72568.78%
BIIB210319C002250002020-12-21 11:56AM EST225.0053.0052.3060.100.00-11672.45%
BIIB210319C002300002021-01-20 3:04PM EST230.0052.8350.2053.500.00-54769.51%
BIIB210319C002350002021-01-14 3:36PM EST235.0058.4346.0052.200.00-11071.07%
BIIB210319C002400002021-01-19 10:52AM EST240.0055.4043.5049.600.00-38572.64%
BIIB210319C002450002021-01-15 11:19AM EST245.0052.7040.9045.400.00-215671.47%
BIIB210319C002500002021-01-20 3:26PM EST250.0042.5039.1042.90+0.30+0.71%2039873.22%
BIIB210319C002550002021-01-21 10:52AM EST255.0037.8136.6040.400.00-147673.66%
BIIB210319C002600002021-01-19 3:43PM EST260.0037.6634.4038.300.00-273674.60%
BIIB210319C002650002021-01-20 1:34PM EST265.0033.8231.2035.900.00-157173.63%
BIIB210319C002700002021-01-22 10:17AM EST270.0033.4832.1035.20+0.17+0.51%1155779.28%
BIIB210319C002750002021-01-20 2:48PM EST275.0031.5026.7032.100.00-335274.29%
BIIB210319C002800002021-01-20 3:52PM EST280.0028.9027.0030.10-0.20-0.69%1337877.05%
BIIB210319C002850002021-01-15 1:22PM EST285.0034.1124.4028.200.00-35976.26%
BIIB210319C002900002021-01-21 11:39AM EST290.0024.4022.4026.400.00-102,96276.02%
BIIB210319C002950002021-01-20 1:08PM EST295.0023.6021.1024.90-0.40-1.67%117276.72%
BIIB210319C003000002021-01-22 11:29AM EST300.0022.0021.5022.00+0.15+0.69%28,65677.55%
BIIB210319C003050002021-01-19 11:06AM EST305.0026.5517.5024.500.00-14979.36%
BIIB210319C003100002021-01-21 2:40PM EST310.0019.0016.1023.100.00-327079.41%
BIIB210319C003150002021-01-21 1:24PM EST315.0017.8014.8021.700.00-116979.38%
BIIB210319C003200002021-01-20 12:22PM EST320.0017.2014.8017.800.00-21,77777.61%
BIIB210319C003250002021-01-20 3:09PM EST325.0016.0012.4019.300.00-627979.45%
BIIB210319C003300002021-01-21 1:38PM EST330.0014.7611.3018.200.00-356879.46%
BIIB210319C003350002021-01-21 1:24PM EST335.0013.7510.2017.200.00-17079.41%
BIIB210319C003400002021-01-20 10:55AM EST340.0013.609.2016.500.00-5010579.72%
BIIB210319C003450002021-01-21 12:51PM EST345.0012.007.6014.800.00-11677.59%
BIIB210319C003500002021-01-21 10:43AM EST350.0010.508.7012.000.00-53,57177.51%
BIIB210319C003550002021-01-19 10:33AM EST355.0014.105.7014.300.00-13678.78%
BIIB210319C003600002021-01-20 9:30AM EST360.0010.944.9011.000.00-133474.51%
BIIB210319C003650002021-01-13 1:15PM EST365.009.004.2012.800.00-1978.47%
BIIB210319C003700002021-01-20 11:28AM EST370.008.303.5012.100.00-1333378.22%
BIIB210319C003750002021-01-22 10:15AM EST375.007.722.9010.60-0.24-3.02%1525576.54%
BIIB210319C003800002021-01-22 10:04AM EST380.007.565.7010.80+0.56+8.00%14,94883.79%
BIIB210319C003850002021-01-15 2:48PM EST385.0013.401.7510.200.00-1377.44%
BIIB210319C003900002021-01-19 11:45AM EST390.008.701.209.600.00-522176.95%
BIIB210319C003950002021-01-14 10:59AM EST395.006.550.809.100.00-15176.81%
BIIB210319C004000002021-01-21 10:52AM EST400.005.405.208.600.00-13,35286.41%
BIIB210319C004050002021-01-14 2:46PM EST405.006.800.008.200.00-53076.29%
BIIB210319C004100002021-01-14 10:54AM EST410.004.500.007.900.00-438077.17%
BIIB210319C004150002020-12-17 9:30AM EST415.003.101.509.400.00-1885.64%
BIIB210319C004200002020-11-09 2:14PM EST420.002.790.007.400.00-24378.99%
BIIB210319C004250002021-01-22 10:15AM EST425.003.800.007.10+0.23+6.44%3012179.69%
BIIB210319C004300002021-01-11 1:06PM EST430.003.003.006.800.00-47687.87%
BIIB210319C004350002020-12-15 2:46PM EST435.002.850.007.300.00-1283.12%
BIIB210319C004400002021-01-21 11:24AM EST440.003.530.006.400.00-133382.02%
BIIB210319C004450002020-11-05 3:56PM EST445.0010.270.004.500.00--177.32%
BIIB210319C004500002021-01-21 2:55PM EST450.002.301.503.000.00-1031,91478.61%
BIIB210319C004550002020-12-04 10:08AM EST455.002.500.002.700.00-2272.50%
BIIB210319C004600002020-12-09 9:35AM EST460.002.000.705.300.00-34886.15%
BIIB210319C004700002021-01-11 12:32PM EST470.002.000.005.600.00-41287.39%
BIIB210319C004750002021-01-22 10:15AM EST475.002.750.005.50-0.05-1.79%157088.28%
BIIB210319C004800002020-11-04 11:41AM EST480.007.300.105.000.00-2488.12%
BIIB210319C004850002021-01-11 12:35PM EST485.002.000.005.300.00-2290.00%
BIIB210319C004900002021-01-11 1:14PM EST490.002.000.005.200.00-45290.82%
BIIB210319C004950002020-11-24 9:38AM EST495.000.650.0010.000.00--5106.06%
BIIB210319C005000002021-01-21 11:24AM EST500.001.730.055.000.00-131,00492.57%
BIIB210319C005100002021-01-15 12:16PM EST510.002.200.002.450.00-2483.23%
BIIB210319C005300002021-01-19 12:00AM EST530.001.00-4.700.00--9112.70%
BIIB210319C005350002020-11-16 12:09AM EST535.000.830.004.800.00--199.10%
BIIB210319C005450002020-11-24 10:56AM EST545.000.500.0010.000.00-471117.60%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210319P001250002020-11-16 12:09AM EST125.000.65-4.300.00--1145.58%
BIIB210319P001300002020-11-16 12:09AM EST130.001.10-4.400.00--1,000140.09%
BIIB210319P001350002020-11-05 3:51PM EST135.002.420.004.300.00-2022112.74%
BIIB210319P001400002020-12-14 12:05PM EST140.000.750.004.300.00-2113107.62%
BIIB210319P001450002020-12-28 12:28PM EST145.000.930.004.300.00-162102.69%
BIIB210319P001500002021-01-19 9:49AM EST150.000.400.001.200.00-108676.66%
BIIB210319P001550002021-01-12 9:49AM EST155.001.750.051.750.00-332,05878.17%
BIIB210319P001600002021-01-19 9:49AM EST160.000.700.002.250.00-57577.47%
BIIB210319P001650002020-12-11 3:38PM EST165.002.320.0010.000.00-520105.19%
BIIB210319P001700002021-01-21 11:22AM EST170.000.850.001.900.00-16167.48%
BIIB210319P001750002021-01-12 9:49AM EST175.002.480.005.000.00-6644278.82%
BIIB210319P001800002021-01-22 10:15AM EST180.001.370.102.00-0.75-35.38%151,09061.50%
BIIB210319P001850002021-01-04 12:57PM EST185.003.200.005.200.00-38171.31%
BIIB210319P001900002021-01-21 11:22AM EST190.002.420.105.800.00-150769.60%
BIIB210319P001950002021-01-12 9:49AM EST195.000.260.255.000.00-3346163.54%
BIIB210319P002000002021-01-21 1:56PM EST200.003.501.004.30-0.30-7.89%11,69259.83%
BIIB210319P002050002021-01-19 9:48AM EST205.003.790.008.600.00-16064.77%
BIIB210319P002100002021-01-21 11:24AM EST210.005.304.207.200.00-150066.83%
BIIB210319P002150002021-01-21 1:21PM EST215.004.003.1011.300.00-1416768.38%
BIIB210319P002200002021-01-22 10:27AM EST220.009.006.0010.100.00-188866.93%
BIIB210319P002250002021-01-21 11:09AM EST225.0011.108.5011.900.00-327369.47%
BIIB210319P002300002021-01-20 3:58PM EST230.0012.7111.4013.000.00-11,29870.79%
BIIB210319P002350002021-01-21 2:13PM EST235.0014.5012.5015.50-0.18-1.23%378370.99%
BIIB210319P002400002021-01-22 11:08AM EST240.0017.1015.0019.30+0.90+5.56%1177274.48%
BIIB210319P002450002021-01-21 10:47AM EST245.0019.5016.9020.400.00-172572.99%
BIIB210319P002500002021-01-22 11:29AM EST250.0020.2019.6022.00-2.30-10.22%131,31072.89%
BIIB210319P002550002021-01-21 2:16PM EST255.0024.6021.4025.600.00-518473.84%
BIIB210319P002600002021-01-21 12:54PM EST260.0027.8024.7028.100.00-328274.90%
BIIB210319P002650002021-01-15 12:51PM EST265.0030.0027.6030.900.00-16875.49%
BIIB210319P002700002021-01-20 3:31PM EST270.0032.0029.2034.000.00-31,60674.59%
BIIB210319P002750002021-01-19 3:41PM EST275.0034.1733.1037.300.00-249876.35%
BIIB210319P002800002021-01-15 3:03PM EST280.0037.1036.0040.400.00-2430176.40%
BIIB210319P002850002021-01-15 11:42AM EST285.0039.9039.8043.500.00-65777.25%
BIIB210319P002900002021-01-20 9:38AM EST290.0045.0042.8046.900.00-128877.26%
BIIB210319P002950002021-01-19 11:11AM EST295.0044.5545.6050.300.00-1425576.78%
BIIB210319P003000002021-01-19 11:04AM EST300.0048.0549.4053.900.00-31,02577.48%
BIIB210319P003050002020-11-09 1:01PM EST305.0077.7370.8075.300.00-1011119.93%
BIIB210319P003100002021-01-19 11:05AM EST310.0055.1354.3062.300.00-21176.41%
BIIB210319P003150002021-01-11 1:41PM EST315.0059.9058.6066.000.00-13277.20%
BIIB210319P003200002021-01-19 9:47AM EST320.0064.0062.4069.800.00-155077.29%
BIIB210319P003250002021-01-11 9:56AM EST325.0080.0066.4074.400.00-101778.48%
BIIB210319P003300002021-01-06 12:32PM EST330.0090.7570.4078.500.00-11478.86%
BIIB210319P003350002020-12-29 3:41PM EST335.0099.0074.3082.400.00-121378.66%
BIIB210319P003400002020-11-18 11:51AM EST340.00101.1096.00101.000.00-121119.79%
BIIB210319P003450002020-11-18 11:46AM EST345.00105.80100.50105.500.00-757121.38%
BIIB210319P003500002020-11-30 10:49AM EST350.00116.50106.30114.900.00-1104130.43%
BIIB210319P003550002020-08-07 8:48AM EST355.0076.3892.7096.200.00-1077.33%
BIIB210319P003600002021-01-19 10:04AM EST360.0090.7495.10103.200.00-11578.63%
BIIB210319P003650002020-11-17 1:17PM EST365.00120.90126.50131.000.00-811145.87%
BIIB210319P003700002020-11-18 11:49AM EST370.00127.80123.00128.000.00-410128.05%
BIIB210319P003750002020-11-18 11:45AM EST375.00132.50127.50132.500.00-34129.16%
BIIB210319P003800002021-01-14 2:31PM EST380.00110.41112.50121.200.00-2679.13%
BIIB210319P003850002020-11-16 12:09AM EST385.00143.20145.30149.800.00--14152.55%
BIIB210319P003900002020-11-05 2:21PM EST390.0082.00146.20151.100.00-77145.16%
BIIB210319P004000002020-12-09 9:41AM EST400.00155.52148.30156.200.00-14133.03%
BIIB210319P004100002020-07-08 8:34AM EST410.00131.80117.10121.000.00--30.00%
BIIB210319P004400002020-12-02 2:38PM EST440.00195.50191.60201.500.00-12159.72%
BIIB210319P004700002020-11-05 3:21PM EST470.00147.10223.90228.900.00--15169.59%
BIIB210319P004800002020-11-24 9:30AM EST480.00237.90227.00236.900.00--1160.67%
BIIB210319P004900002020-07-09 3:57PM EST490.00221.200.000.000.00--20.00%
BIIB210319P004950002020-11-05 3:48PM EST495.00168.90247.80252.800.00--4174.44%
BIIB210319P005000002020-11-24 9:33AM EST500.00259.60247.00256.400.00--3165.96%