Mercados españoles abiertos en 7 hrs 39 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,54+6,10 (+2,26%)
Al cierre: 4:00PM EST

275,00 -0,54 (-0,20 %)
Después del cierre: 7:05PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210416C001250002020-11-04 3:21PM EST125.00221.30118.90123.900.00--10.00%
BIIB210416C001350002020-11-04 2:33PM EST135.00214.40109.40114.400.00--10.00%
BIIB210416C001400002020-11-04 1:53PM EST140.00216.60104.30109.300.00-110.00%
BIIB210416C001700002020-11-30 10:37AM EST170.0075.0073.3081.000.00-200.00%
BIIB210416C001800002021-01-21 9:35AM EST180.0090.9092.60100.100.00-1150.90%
BIIB210416C002000002021-01-21 9:34AM EST200.0075.0075.1083.200.00-1757.20%
BIIB210416C002050002021-01-11 12:46PM EST205.0075.3571.1079.300.00-5858.28%
BIIB210416C002100002021-01-11 12:46PM EST210.0071.6067.1075.500.00-5758.91%
BIIB210416C002150002021-01-19 12:00AM EST215.0060.8863.5072.100.00--160.34%
BIIB210416C002200002021-01-19 3:17PM EST220.0064.0059.7068.600.00-51760.71%
BIIB210416C002250002021-01-25 12:24PM EST225.0060.2056.4062.00-4.30-6.67%55757.01%
BIIB210416C002300002021-01-22 3:25PM EST230.0052.9053.6061.000.00-1461.46%
BIIB210416C002350002021-01-25 1:35PM EST235.0055.0050.9058.00+3.95+7.74%11062.70%
BIIB210416C002400002021-01-25 9:57AM EST240.0051.0047.6054.20-5.70-10.05%111661.87%
BIIB210416C002450002021-01-12 1:57PM EST245.0049.4345.0051.800.00-25763.16%
BIIB210416C002500002021-01-25 10:00AM EST250.0046.0042.1049.00-0.50-1.08%18763.31%
BIIB210416C002550002021-01-20 12:50PM EST255.0040.0039.8046.700.00-11864.33%
BIIB210416C002600002021-01-25 10:33AM EST260.0042.0038.2043.60+2.50+6.33%43464.93%
BIIB210416C002650002021-01-15 2:03PM EST265.0043.0736.9042.000.00-12167.06%
BIIB210416C002700002021-01-21 3:57PM EST270.0034.0036.0040.600.00-13869.48%
BIIB210416C002750002021-01-25 1:37PM EST275.0035.0532.8037.80-1.45-3.97%5814768.00%
BIIB210416C002800002021-01-25 1:26PM EST280.0033.8031.1036.00+3.00+9.74%211768.75%
BIIB210416C002850002021-01-19 3:51PM EST285.0031.8027.4033.700.00-151,30366.87%
BIIB210416C002900002021-01-25 10:45AM EST290.0029.4025.1032.50+2.20+8.09%17167.21%
BIIB210416C002950002021-01-20 10:14AM EST295.0027.3723.2029.100.00-16165.61%
BIIB210416C003000002021-01-25 11:17AM EST300.0024.0021.5029.40+1.20+5.26%441767.59%
BIIB210416C003050002021-01-19 11:04AM EST305.0029.1020.6027.500.00-21268.03%
BIIB210416C003100002021-01-22 3:58PM EST310.0020.4019.1023.700.00-33165.84%
BIIB210416C003150002021-01-22 2:25PM EST315.0019.0017.4024.600.00-111667.91%
BIIB210416C003200002021-01-25 1:57PM EST320.0019.6716.1023.20+1.67+9.28%47167.94%
BIIB210416C003250002021-01-25 2:39PM EST325.0019.3015.0022.20+2.20+12.87%12668.43%
BIIB210416C003300002021-01-25 2:32PM EST330.0017.4014.0021.00+2.60+17.57%25468.67%
BIIB210416C003350002021-01-25 12:09PM EST335.0016.0012.4019.600.00-11867.91%
BIIB210416C003400002021-01-25 2:06PM EST340.0015.6010.8018.50+1.40+9.86%412567.29%
BIIB210416C003450002021-01-15 12:49PM EST345.0018.4010.2017.500.00-1767.73%
BIIB210416C003500002021-01-22 3:09PM EST350.0012.308.5016.600.00-1118566.90%
BIIB210416C003550002021-01-11 1:41PM EST355.0012.308.2015.500.00-1967.30%
BIIB210416C003600002021-01-21 9:40AM EST360.0010.957.3014.800.00-151867.35%
BIIB210416C003650002021-01-19 12:13PM EST365.0014.817.0013.800.00-11167.64%
BIIB210416C003700002021-01-25 1:50PM EST370.0010.005.6013.00+1.40+16.28%353966.64%
BIIB210416C003750002021-01-25 10:46AM EST375.008.604.7012.30+0.60+7.50%1466.27%
BIIB210416C003800002021-01-12 11:15AM EST380.008.504.0011.600.00-28366.01%
BIIB210416C003850002020-12-08 12:36PM EST385.005.201.109.000.00-1059.14%
BIIB210416C003900002021-01-21 3:46PM EST390.007.002.7011.600.00-216567.35%
BIIB210416C003950002020-11-05 12:56PM EST395.0022.802.607.300.00--7561.78%
BIIB210416C004000002021-01-15 2:46PM EST400.0010.002.4010.900.00-1351,03868.88%
BIIB210416C004050002021-01-11 3:09PM EST405.008.301.0010.000.00-110166.57%
BIIB210416C004100002021-01-22 2:06PM EST410.005.601.3010.000.00-16868.49%
BIIB210416C004200002020-11-12 2:17PM EST420.003.201.005.900.00-11162.73%
BIIB210416C004250002020-11-16 12:09AM EST425.002.501.006.000.00--164.20%
BIIB210416C004300002020-12-08 10:44AM EST430.001.100.056.800.00-2665.09%
BIIB210416C004350002021-01-19 10:35AM EST435.006.501.007.600.00-1370.04%
BIIB210416C004500002020-12-07 2:38PM EST450.002.820.006.100.00-114568.01%
BIIB210416C004750002020-11-16 12:09AM EST475.001.600.004.700.00--169.53%
BIIB210416C004900002021-01-11 11:16AM EST490.001.100.005.200.00--1073.97%
BIIB210416C005000002021-01-20 10:04AM EST500.002.350.005.000.00-1975.31%
BIIB210416C005250002021-01-19 11:10AM EST525.001.100.004.600.00-2278.60%
BIIB210416C005300002021-01-22 10:02AM EST530.001.250.002.000.00-101868.90%
BIIB210416C005350002021-01-21 11:10AM EST535.001.400.004.500.00-335480.01%
BIIB210416C005400002020-11-16 12:09AM EST540.000.750.005.000.00--182.47%
BIIB210416C005450002020-11-11 12:58PM EST545.000.900.005.000.00-1183.33%
Ventaspara16 de abril de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210416P001250002020-11-16 12:09AM EST125.003.00-1.750.00--1101.15%
BIIB210416P001300002020-11-16 12:09AM EST130.003.70-2.150.00--1100.95%
BIIB210416P001350002021-01-08 2:38PM EST135.000.300.000.550.00-11267.97%
BIIB210416P001400002020-12-23 2:14PM EST140.000.500.000.750.00-52267.68%
BIIB210416P001450002020-12-28 12:28PM EST145.001.100.000.750.00-12664.50%
BIIB210416P001500002021-01-20 2:25PM EST150.000.400.001.050.00-54364.65%
BIIB210416P001550002021-01-14 12:38PM EST155.000.730.001.450.00-5764.89%
BIIB210416P001600002021-01-21 10:07AM EST160.001.000.001.950.00-41565.09%
BIIB210416P001650002020-10-29 2:18PM EST165.004.090.804.500.00-11676.51%
BIIB210416P001700002020-11-11 10:49AM EST170.004.450.504.500.00-21571.81%
BIIB210416P001750002021-01-22 10:11AM EST175.001.200.403.600.00-37064.76%
BIIB210416P001800002021-01-14 12:46PM EST180.001.600.154.400.00-13763.33%
BIIB210416P001850002021-01-07 3:18PM EST185.001.900.852.900.00-112957.30%
BIIB210416P001900002021-01-07 9:43AM EST190.004.101.402.950.00-119956.12%
BIIB210416P001950002021-01-19 10:58AM EST195.003.000.006.300.00-14458.35%
BIIB210416P002000002021-01-19 2:29PM EST200.005.402.054.500.00-2513055.63%
BIIB210416P002050002021-01-15 12:14PM EST205.006.091.258.100.00-106758.36%
BIIB210416P002100002021-01-25 1:40PM EST210.006.083.809.30-1.52-20.00%316061.72%
BIIB210416P002150002021-01-25 10:29AM EST215.004.103.0010.40-2.20-34.92%913058.52%
BIIB210416P002200002021-01-25 11:31AM EST220.008.504.6012.20-1.50-15.00%1234060.10%
BIIB210416P002250002021-01-25 10:28AM EST225.007.807.9013.40-4.50-36.59%915762.59%
BIIB210416P002300002021-01-25 2:49PM EST230.0012.009.9014.90-2.00-14.29%116663.13%
BIIB210416P002350002021-01-21 1:23PM EST235.0016.4010.2017.200.00-1412962.20%
BIIB210416P002400002021-01-20 9:30AM EST240.0017.0014.4018.500.00-11,28164.42%
BIIB210416P002450002021-01-25 10:52AM EST245.0019.0016.4020.50-1.50-7.32%1039864.49%
BIIB210416P002500002021-01-25 3:14PM EST250.0021.3018.5023.40-1.80-7.79%625265.35%
BIIB210416P002550002021-01-21 11:55AM EST255.0027.0019.5026.500.00-118864.95%
BIIB210416P002600002021-01-22 9:30AM EST260.0027.5022.6028.800.00-54965.64%
BIIB210416P002650002021-01-12 1:35PM EST265.0033.9026.8031.900.00-85267.96%
BIIB210416P002700002021-01-21 11:32AM EST270.0034.7027.6034.900.00-13166.50%
BIIB210416P002750002021-01-25 10:13AM EST275.0034.0030.7037.30-1.70-4.76%11366.52%
BIIB210416P002800002021-01-25 10:00AM EST280.0037.9033.8039.30-2.10-5.25%11465.93%
BIIB210416P002850002020-11-09 10:07AM EST285.0067.400.000.000.00-880.00%
BIIB210416P002900002021-01-15 1:51PM EST290.0045.0039.8047.200.00-102167.69%
BIIB210416P002950002021-01-11 1:24PM EST295.0047.0043.5050.400.00-113668.21%
BIIB210416P003000002021-01-12 11:50AM EST300.0055.1547.0053.800.00-11068.55%
BIIB210416P003050002020-11-05 10:29AM EST305.0030.0071.2076.200.00-121107.14%
BIIB210416P003100002020-11-16 12:09AM EST310.0082.7079.0084.000.00--2115.64%
BIIB210416P003150002020-12-28 10:07AM EST315.0079.5957.5064.500.00-132569.00%
BIIB210416P003200002021-01-06 11:03AM EST320.0083.7360.5068.100.00-3668.34%
BIIB210416P003250002020-11-05 11:10AM EST325.0041.0088.5093.100.00--1113.24%
BIIB210416P003300002020-11-05 11:32AM EST330.0045.5092.6097.600.00--223114.57%
BIIB210416P003350002020-11-23 2:44PM EST335.00101.3589.6097.500.00-40104.44%
BIIB210416P003400002020-10-26 1:25PM EST340.0095.80104.30109.000.00--2122.70%
BIIB210416P003500002020-11-30 10:49AM EST350.00116.50108.00115.400.00-19117.90%
BIIB210416P003550002020-11-18 11:49AM EST355.00115.10110.50115.500.00-12112.94%
BIIB210416P003950002020-11-16 12:09AM EST395.00162.20155.00159.900.00--4138.21%
BIIB210416P004000002020-11-10 10:43AM EST400.00165.20155.60160.200.00-512130.96%
BIIB210416P004050002021-01-22 2:31PM EST405.00140.56131.00140.000.00-3368.41%
BIIB210416P004250002021-01-22 2:31PM EST425.00158.81149.40158.500.00-3368.32%
BIIB210416P004300002020-11-04 1:04PM EST430.0099.70185.40190.400.00--2141.26%