Mercados españoles cerrados en 6 hrs 37 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
256,76-8,24 (-3,11%)
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
BIIB210319C001350002020-10-20 9:54AM EDT135.00134.030.000.000.00-100.00%
BIIB210319C001400002020-07-09 8:12PM EDT140.00139.40143.90147.800.00-57157.76%
BIIB210319C001450002020-07-09 8:12PM EDT145.00156.50131.90143.400.00--1142.47%
BIIB210319C001500002020-07-09 3:33PM EDT150.00131.95155.70160.000.00-15204.19%
BIIB210319C001550002020-07-09 8:12PM EDT155.00129.40122.30126.800.00--1122.81%
BIIB210319C001650002020-07-09 8:12PM EDT165.00153.50121.60125.100.00--1134.30%
BIIB210319C001750002020-07-09 8:12PM EDT175.00114.40112.70116.800.00--1126.69%
BIIB210319C001800002020-08-07 11:52AM EDT180.00128.00100.70104.600.00-11105.51%
BIIB210319C001850002020-07-09 8:12PM EDT185.00123.0097.10101.000.00--1103.90%
BIIB210319C001950002020-10-19 4:12PM EDT195.00101.000.000.000.00--00.00%
BIIB210319C002000002020-10-21 12:54PM EDT200.0075.000.000.000.00-300.00%
BIIB210319C002050002020-08-24 12:09AM EDT205.0085.000.000.000.00--00.00%
BIIB210319C002150002020-07-08 9:40AM EDT215.0084.30100.30103.400.00-13138.64%
BIIB210319C002200002020-10-26 12:25PM EDT220.0054.380.000.000.00-100.00%
BIIB210319C002250002020-07-08 9:35AM EDT225.0078.6092.3095.800.00-12131.62%
BIIB210319C002300002020-09-28 9:37AM EDT230.0070.500.000.000.00-100.00%
BIIB210319C002350002020-07-09 8:12PM EDT235.0096.0069.0071.300.00-1396.68%
BIIB210319C002400002020-08-27 10:48AM EDT240.0062.9755.7058.900.00-8978.68%
BIIB210319C002450002020-07-09 8:12PM EDT245.00102.1562.1065.400.00--193.07%
BIIB210319C002500002020-10-21 10:53AM EDT250.0043.130.000.000.00-100.00%
BIIB210319C002550002020-09-21 11:33AM EDT255.0045.000.000.000.00--50.00%
BIIB210319C002600002020-07-08 10:04AM EDT260.0059.7069.7073.400.00--0115.47%
BIIB210319C002650002020-10-26 12:12PM EDT265.0033.000.000.000.00-5001.56%
BIIB210319C002700002020-10-22 1:15PM EDT270.0033.800.000.000.00-301.56%
BIIB210319C002750002020-10-22 11:59AM EDT275.0031.500.000.000.00-403.13%
BIIB210319C002800002020-10-19 11:52AM EDT280.0035.500.000.000.00-403.13%
BIIB210319C002850002020-10-26 3:34PM EDT285.0026.810.000.000.00-103.13%
BIIB210319C002900002020-10-23 10:40AM EDT290.0025.500.000.000.00-103.13%
BIIB210319C002950002020-10-26 12:28PM EDT295.0021.400.000.000.00-306.25%
BIIB210319C003000002020-10-26 12:21PM EDT300.0021.000.000.000.00-306.25%
BIIB210319C003050002020-10-22 2:01PM EDT305.0021.100.000.000.00-306.25%
BIIB210319C003100002020-10-22 2:03PM EDT310.0019.700.000.000.00-1306.25%
BIIB210319C003150002020-10-22 2:01PM EDT315.0016.400.000.000.00-206.25%
BIIB210319C003200002020-10-26 3:21PM EDT320.0017.100.000.000.00-806.25%
BIIB210319C003250002020-10-19 11:02AM EDT325.0021.130.000.000.00-106.25%
BIIB210319C003300002020-10-26 12:50PM EDT330.0014.610.000.000.00-10006.25%
BIIB210319C003350002020-10-21 1:52PM EDT335.0016.390.000.000.00-106.25%
BIIB210319C003400002020-10-26 11:33AM EDT340.0012.000.000.000.00-2012.50%
BIIB210319C003450002020-08-24 11:13AM EDT345.0020.690.000.000.00-1012.50%
BIIB210319C003500002020-10-26 3:52PM EDT350.0011.100.000.000.00-429012.50%
BIIB210319C003550002020-10-21 3:41PM EDT355.0012.100.000.000.00-10012.50%
BIIB210319C003600002020-10-23 1:54PM EDT360.009.000.000.000.00-2012.50%
BIIB210319C003650002020-07-09 8:12PM EDT365.0032.9015.2017.900.00-1371.09%
BIIB210319C003700002020-10-26 3:49PM EDT370.008.530.000.000.00-10012.50%
BIIB210319C003750002020-10-23 2:25PM EDT375.008.200.000.000.00-1012.50%
BIIB210319C003800002020-10-19 3:49PM EDT380.008.800.000.000.00-8012.50%
BIIB210319C003900002020-10-19 2:49PM EDT390.006.000.000.000.00-6012.50%
BIIB210319C004000002020-10-26 1:58PM EDT400.005.720.000.000.00-84012.50%
BIIB210319C004100002020-10-26 1:57PM EDT410.005.050.000.000.00-35012.50%
BIIB210319C004200002020-10-19 3:42PM EDT420.004.720.000.000.00-7012.50%
BIIB210319C004300002020-10-14 1:41PM EDT430.005.650.000.000.00-1012.50%
BIIB210319C004400002020-10-08 12:11PM EDT440.006.040.000.000.00-1012.50%
BIIB210319C004500002020-10-26 1:41PM EDT450.002.500.000.000.00-2012.50%
BIIB210319C004600002020-09-02 1:07PM EDT460.005.301.453.600.00-21256.48%
BIIB210319C004700002020-09-18 12:25PM EDT470.002.800.454.800.00-6658.47%
BIIB210319C004800002020-09-18 2:02PM EDT480.002.450.204.500.00-6458.67%
BIIB210319C004900002020-10-21 10:43AM EDT490.001.230.000.000.00-47025.00%
BIIB210319C005000002020-10-22 11:42AM EDT500.001.100.000.000.00-32025.00%
Ventaspara19 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210319P001350002020-10-09 1:32PM EDT135.002.170.000.000.00-1025.00%
BIIB210319P001400002020-10-08 1:09PM EDT140.001.300.000.000.00-2025.00%
BIIB210319P001450002020-09-22 9:58AM EDT145.001.730.000.000.00-27012.50%
BIIB210319P001500002020-09-03 12:25PM EDT150.001.511.452.200.00-995555.66%
BIIB210319P001550002020-09-21 11:58AM EDT155.002.300.005.000.00--156.81%
BIIB210319P001600002020-10-19 11:32AM EDT160.001.650.000.000.00-5012.50%
BIIB210319P001650002020-09-21 11:15AM EDT165.003.370.005.800.00-2952.97%
BIIB210319P001700002020-10-21 3:10PM EDT170.001.950.000.000.00-5012.50%
BIIB210319P001750002020-10-21 9:41AM EDT175.001.950.000.000.00-2012.50%
BIIB210319P001800002020-10-19 11:15AM EDT180.003.730.000.000.00-1012.50%
BIIB210319P001850002020-10-21 1:47PM EDT185.004.920.000.000.00-5012.50%
BIIB210319P001900002020-10-26 2:01PM EDT190.007.900.000.000.00-2012.50%
BIIB210319P001950002020-09-28 10:54AM EDT195.007.100.000.000.00-20206.25%
BIIB210319P002000002020-10-26 2:24PM EDT200.0011.000.000.000.00-706.25%
BIIB210319P002050002020-10-20 11:21AM EDT205.008.000.000.000.00-2906.25%
BIIB210319P002100002020-10-26 2:18PM EDT210.0014.200.000.000.00-306.25%
BIIB210319P002150002020-10-22 1:11PM EDT215.0012.570.000.000.00-106.25%
BIIB210319P002200002020-10-26 10:10AM EDT220.0014.600.000.000.00-206.25%
BIIB210319P002250002020-09-28 3:43PM EDT225.0014.400.000.000.00-206.25%
BIIB210319P002300002020-09-16 11:25AM EDT230.0018.0013.8016.500.00-74645.89%
BIIB210319P002350002020-10-09 11:04AM EDT235.0018.100.000.000.00-1303.13%
BIIB210319P002400002020-10-22 1:35PM EDT240.0022.800.000.000.00-503.13%
BIIB210319P002450002020-10-16 12:14PM EDT245.0020.900.000.000.00-401.56%
BIIB210319P002500002020-10-21 3:00PM EDT250.0026.020.000.000.00-200.78%
BIIB210319P002550002020-10-22 11:37AM EDT255.0030.950.000.000.00-1000.39%
BIIB210319P002600002020-10-26 11:40AM EDT260.0035.400.000.000.00-1000.00%
BIIB210319P002650002020-10-21 9:41AM EDT265.0035.780.000.000.00-100.00%
BIIB210319P002700002020-10-20 3:10PM EDT270.0038.400.000.000.00-2800.00%
BIIB210319P002750002020-10-26 11:34AM EDT275.0044.700.000.000.00-200.00%
BIIB210319P002800002020-10-26 12:11PM EDT280.0048.500.000.000.00-400.00%
BIIB210319P002850002020-10-12 10:26AM EDT285.0040.730.000.000.00-500.00%
BIIB210319P002900002020-10-15 10:39AM EDT290.0044.200.000.000.00-100.00%
BIIB210319P002950002020-08-24 12:58PM EDT295.0052.240.000.000.00-100.00%
BIIB210319P003000002020-10-15 12:09PM EDT300.0050.500.000.000.00-1200.00%
BIIB210319P003050002020-09-28 9:31AM EDT305.0053.800.000.000.00-100.00%
BIIB210319P003100002020-10-26 2:25PM EDT310.0071.600.000.000.00-100.00%
BIIB210319P003150002020-09-28 10:43AM EDT315.0060.030.000.000.00-3300.00%
BIIB210319P003200002020-09-22 3:59PM EDT320.0070.670.000.000.00-100.00%
BIIB210319P003250002020-10-26 2:25PM EDT325.0083.200.000.000.00-100.00%
BIIB210319P003300002020-09-09 12:08PM EDT330.0078.2368.2070.600.00-480.00%
BIIB210319P003350002020-10-26 3:45PM EDT335.0092.000.000.000.00-200.00%
BIIB210319P003400002020-08-20 1:31PM EDT340.0084.5082.2086.400.00-1635.25%
BIIB210319P003450002020-08-20 1:31PM EDT345.0088.2086.8090.100.00-1432.01%
BIIB210319P003500002020-07-09 8:12PM EDT350.0069.5083.8087.200.00-251000.00%
BIIB210319P003550002020-08-07 9:48AM EDT355.0076.3892.7096.200.00-110.00%
BIIB210319P003600002020-09-09 12:08PM EDT360.00101.3489.9092.400.00-200.00%
BIIB210319P003650002020-07-09 8:12PM EDT365.00110.7095.4098.500.00--10.00%
BIIB210319P003700002020-08-24 12:09AM EDT370.0097.400.000.000.00--00.00%
BIIB210319P003900002020-07-08 9:36AM EDT390.00118.50101.90105.400.00--10.00%
BIIB210319P004000002020-07-09 8:12PM EDT400.00140.50124.20131.500.00--20.00%
BIIB210319P004100002020-07-08 9:34AM EDT410.00131.80117.10121.000.00--30.00%
BIIB210319P004900002020-07-09 8:12PM EDT490.00221.20206.20209.600.00--20.00%