BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210618C00145000 | 2020-06-18 3:44PM EDT | 145.00 | 123.00 | 123.00 | 127.50 | 0.00 | - | 1 | 2 | 50.53% |
| BIIB210618C00150000 | 2020-06-23 10:18AM EDT | 150.00 | 128.40 | 119.30 | 123.50 | 0.00 | - | 5 | 6 | 51.23% |
| BIIB210618C00160000 | 2020-06-22 6:44PM EDT | 160.00 | 153.10 | 106.70 | 110.00 | 0.00 | - | - | 2 | 43.18% |
| BIIB210618C00165000 | 2020-06-15 10:37AM EDT | 165.00 | 119.00 | 107.20 | 111.40 | 0.00 | - | - | 1 | 50.57% |
| BIIB210618C00170000 | 2020-06-22 6:44PM EDT | 170.00 | 151.10 | 98.50 | 102.80 | 0.00 | - | - | 1 | 45.24% |
| BIIB210618C00195000 | 2020-06-15 3:54PM EDT | 195.00 | 100.50 | 86.30 | 90.40 | 0.00 | - | - | 2 | 50.78% |
| BIIB210618C00200000 | 2020-06-18 12:04PM EDT | 200.00 | 84.90 | 82.90 | 87.40 | 0.00 | - | - | 5 | 50.74% |
| BIIB210618C00225000 | 2020-06-15 11:18AM EDT | 225.00 | 79.00 | 67.20 | 70.70 | 0.00 | - | - | 3 | 50.75% |
| BIIB210618C00230000 | 2020-06-15 4:10PM EDT | 230.00 | 99.20 | 64.40 | 68.30 | 0.00 | - | - | 1 | 51.00% |
| BIIB210618C00240000 | 2020-06-19 2:16PM EDT | 240.00 | 58.50 | 58.80 | 63.50 | 0.00 | - | 16 | 21 | 51.18% |
| BIIB210618C00245000 | 2020-06-19 10:26AM EDT | 245.00 | 58.87 | 55.20 | 60.00 | 0.00 | - | 6 | 6 | 49.97% |
| BIIB210618C00250000 | 2020-06-18 3:20PM EDT | 250.00 | 53.60 | 53.80 | 57.80 | 0.00 | - | - | 1 | 50.07% |
| BIIB210618C00255000 | 2020-06-26 2:12PM EDT | 255.00 | 49.00 | 51.40 | 55.40 | 0.00 | - | 35 | 35 | 49.88% |
| BIIB210618C00260000 | 2020-06-23 9:49AM EDT | 260.00 | 54.57 | 48.90 | 53.20 | 0.00 | - | 2 | 3 | 49.81% |
| BIIB210618C00265000 | 2020-06-18 11:39AM EDT | 265.00 | 50.48 | 47.10 | 50.70 | 0.00 | - | - | 51 | 49.37% |
| BIIB210618C00270000 | 2020-06-22 9:30AM EDT | 270.00 | 47.25 | 44.30 | 48.70 | 0.00 | - | 1 | 8 | 49.36% |
| BIIB210618C00275000 | 2020-06-23 12:13PM EDT | 275.00 | 47.37 | 42.30 | 46.20 | 0.00 | - | 3 | 9 | 48.78% |
| BIIB210618C00280000 | 2020-06-24 9:30AM EDT | 280.00 | 43.80 | 40.10 | 43.60 | 0.00 | - | - | 2 | 48.05% |
| BIIB210618C00285000 | 2020-06-16 9:45AM EDT | 285.00 | 54.00 | 37.90 | 41.60 | 0.00 | - | 5 | 7 | 47.84% |
| BIIB210618C00290000 | 2020-06-22 6:44PM EDT | 290.00 | 77.80 | 32.30 | 36.60 | 0.00 | - | - | 1 | 44.66% |
| BIIB210618C00295000 | 2020-06-30 3:45PM EDT | 295.00 | 36.42 | 34.10 | 38.10 | 0.00 | - | 5 | 15 | 47.69% |
| BIIB210618C00300000 | 2020-06-22 11:52AM EDT | 300.00 | 35.00 | 32.30 | 36.40 | 0.00 | - | 2 | 16 | 47.58% |
| BIIB210618C00305000 | 2020-06-09 10:24AM EDT | 305.00 | 52.80 | 27.50 | 31.50 | 0.00 | - | 1 | 5 | 44.30% |
| BIIB210618C00310000 | 2020-06-09 10:43AM EDT | 310.00 | 48.57 | 25.80 | 30.40 | 0.00 | - | 2 | 5 | 44.63% |
| BIIB210618C00315000 | 2020-06-22 6:44PM EDT | 315.00 | 69.00 | 24.30 | 28.20 | 0.00 | - | 2 | 2 | 43.82% |
| BIIB210618C00320000 | 2020-06-05 10:33AM EDT | 320.00 | 51.00 | 22.50 | 27.40 | 0.00 | - | 1 | 3 | 44.33% |
| BIIB210618C00325000 | 2020-06-22 6:44PM EDT | 325.00 | 58.40 | 21.20 | 25.90 | 0.00 | - | 1 | 1 | 44.09% |
| BIIB210618C00330000 | 2020-06-30 3:45PM EDT | 330.00 | 25.27 | 22.80 | 27.40 | 0.00 | - | 4 | 17 | 46.80% |
| BIIB210618C00335000 | 2020-06-22 6:44PM EDT | 335.00 | 60.20 | 19.10 | 23.30 | 0.00 | - | 1 | 4 | 43.84% |
| BIIB210618C00340000 | 2020-06-30 11:18AM EDT | 340.00 | 20.30 | 20.30 | 24.00 | 0.00 | - | 1 | 7 | 45.68% |
| BIIB210618C00345000 | 2020-06-24 10:11AM EDT | 345.00 | 21.30 | 19.60 | 23.30 | 0.00 | - | 6 | 11 | 46.05% |
| BIIB210618C00350000 | 2020-06-24 9:30AM EDT | 350.00 | 20.95 | 17.70 | 21.90 | 0.00 | - | 1 | 144 | 45.66% |
| BIIB210618C00355000 | 2020-06-22 6:44PM EDT | 355.00 | 35.20 | 14.50 | 19.20 | 0.00 | - | - | 2 | 43.82% |
| BIIB210618C00360000 | 2020-06-15 9:30AM EDT | 360.00 | 23.40 | 15.50 | 19.80 | 0.00 | - | 1 | 8 | 45.45% |
| BIIB210618C00370000 | 2020-06-10 1:35PM EDT | 370.00 | 30.00 | 12.20 | 15.70 | 0.00 | - | 1 | 9 | 42.79% |
| BIIB210618C00380000 | 2020-06-15 11:12AM EDT | 380.00 | 20.10 | 11.90 | 15.20 | 0.00 | - | 1 | 13 | 43.97% |
| BIIB210618C00390000 | 2020-06-22 12:11PM EDT | 390.00 | 13.10 | 10.50 | 14.10 | 0.00 | - | 1 | 1 | 44.33% |
| BIIB210618C00400000 | 2020-06-19 10:57AM EDT | 400.00 | 11.90 | 10.00 | 12.70 | 0.00 | - | 10 | 15 | 44.18% |
| BIIB210618C00410000 | 2020-06-23 12:25PM EDT | 410.00 | 12.00 | 9.20 | 11.50 | 0.00 | - | 1 | 1 | 44.13% |
| BIIB210618C00420000 | 2020-06-11 10:58AM EDT | 420.00 | 17.50 | 5.70 | 9.90 | 0.00 | - | 1 | 6 | 43.36% |
| BIIB210618C00430000 | 2020-06-22 6:44PM EDT | 430.00 | 24.70 | 5.20 | 8.20 | 0.00 | - | 1 | 0 | 42.19% |
| BIIB210618C00440000 | 2020-06-04 2:50PM EDT | 440.00 | 16.11 | 4.90 | 9.30 | 0.00 | - | 1 | 1 | 45.14% |
| BIIB210618C00450000 | 2020-06-26 3:50PM EDT | 450.00 | 5.80 | 5.80 | 7.90 | 0.00 | - | 4 | 8 | 44.22% |
| BIIB210618C00460000 | 2020-06-22 6:44PM EDT | 460.00 | 17.50 | 2.85 | 6.30 | 0.00 | - | - | 1 | 42.69% |
| BIIB210618C00480000 | 2020-06-22 6:44PM EDT | 480.00 | 14.70 | 2.15 | 5.00 | 0.00 | - | - | 1 | 42.38% |
| BIIB210618C00490000 | 2020-06-22 6:44PM EDT | 490.00 | 12.00 | 1.40 | 5.10 | 0.00 | - | 3 | 5 | 43.60% |
| BIIB210618C00500000 | 2020-06-19 10:30AM EDT | 500.00 | 3.85 | 1.70 | 4.30 | 0.00 | - | 1 | 18 | 42.87% |
Ventaspara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210618P00140000 | 2020-06-18 3:54PM EDT | 140.00 | 5.30 | 3.50 | 6.10 | 0.00 | - | 2 | 22 | 51.97% |
| BIIB210618P00145000 | 2020-06-29 11:44AM EDT | 145.00 | 5.95 | 4.30 | 6.90 | 0.00 | - | 5 | 7 | 51.87% |
| BIIB210618P00150000 | 2020-06-12 12:59PM EDT | 150.00 | 6.70 | 4.70 | 8.70 | 0.00 | - | 1 | 11 | 52.31% |
| BIIB210618P00160000 | 2020-06-22 6:44PM EDT | 160.00 | 8.20 | 6.60 | 10.70 | 0.00 | - | 4 | 20 | 51.91% |
| BIIB210618P00165000 | 2020-06-15 3:25PM EDT | 165.00 | 8.60 | 7.80 | 10.40 | 0.00 | - | - | 1 | 50.44% |
| BIIB210618P00180000 | 2020-06-11 1:10PM EDT | 180.00 | 11.50 | 11.00 | 15.30 | 0.00 | - | 3 | 5 | 50.52% |
| BIIB210618P00185000 | 2020-06-22 6:44PM EDT | 185.00 | 12.20 | 12.50 | 16.80 | 0.00 | - | - | 3 | 50.48% |
| BIIB210618P00190000 | 2020-06-22 6:44PM EDT | 190.00 | 9.02 | 14.20 | 18.00 | 0.00 | - | - | 2 | 50.22% |
| BIIB210618P00200000 | 2020-06-30 11:21AM EDT | 200.00 | 18.00 | 17.00 | 20.10 | 0.00 | - | 1 | 15 | 50.86% |
| BIIB210618P00205000 | 2020-06-22 6:44PM EDT | 205.00 | 15.50 | 19.20 | 23.10 | 0.00 | - | 1 | 6 | 52.25% |
| BIIB210618P00210000 | 2020-06-26 2:54PM EDT | 210.00 | 23.56 | 20.30 | 23.40 | 0.00 | - | 1 | 3 | 50.06% |
| BIIB210618P00220000 | 2020-06-26 2:20PM EDT | 220.00 | 27.00 | 24.00 | 26.10 | 0.00 | - | 3 | 235 | 48.20% |
| BIIB210618P00230000 | 2020-06-23 12:16PM EDT | 230.00 | 28.70 | 28.10 | 29.30 | 0.00 | - | 3 | 8 | 46.69% |
| BIIB210618P00240000 | 2020-06-26 2:16PM EDT | 240.00 | 35.90 | 32.10 | 34.10 | 0.00 | - | 31 | 47 | 46.63% |
| BIIB210618P00250000 | 2020-06-19 9:30AM EDT | 250.00 | 40.10 | 37.50 | 40.20 | 0.00 | - | 5 | 55 | 47.54% |
| BIIB210618P00255000 | 2020-06-15 4:10PM EDT | 255.00 | 34.80 | 39.90 | 43.00 | 0.00 | - | - | 16 | 47.59% |
| BIIB210618P00260000 | 2020-06-23 9:45AM EDT | 260.00 | 42.73 | 41.80 | 44.70 | 0.00 | - | 2 | 17 | 46.45% |
| BIIB210618P00265000 | 2020-06-22 3:37PM EDT | 265.00 | 46.73 | 44.40 | 47.10 | 0.00 | - | 2 | 340 | 45.94% |
| BIIB210618P00270000 | 2020-06-23 1:51PM EDT | 270.00 | 46.30 | 47.70 | 51.20 | 0.00 | - | 1 | 150 | 47.04% |
| BIIB210618P00275000 | 2020-06-23 12:13PM EDT | 275.00 | 50.04 | 49.90 | 52.90 | 0.00 | - | 3 | 4 | 45.70% |
| BIIB210618P00280000 | 2020-06-22 6:44PM EDT | 280.00 | 45.50 | 55.70 | 59.40 | 0.00 | - | 370 | 222 | 48.97% |
| BIIB210618P00285000 | 2020-06-19 3:57PM EDT | 285.00 | 56.94 | 56.80 | 60.10 | 0.00 | - | 1 | 52 | 46.53% |
| BIIB210618P00290000 | 2020-06-05 11:45AM EDT | 290.00 | 47.58 | 61.60 | 65.80 | 0.00 | - | 1 | 25 | 48.86% |
| BIIB210618P00295000 | 2020-06-22 6:44PM EDT | 295.00 | 58.04 | 64.70 | 68.80 | 0.00 | - | 3 | 1 | 48.51% |
| BIIB210618P00300000 | 2020-06-03 10:02AM EDT | 300.00 | 54.50 | 67.90 | 72.20 | 0.00 | - | 4 | 65 | 48.49% |
| BIIB210618P00305000 | 2020-06-01 10:34AM EDT | 305.00 | 56.00 | 72.30 | 75.60 | 0.00 | - | 41 | 42 | 48.41% |
| BIIB210618P00310000 | 2020-06-15 3:40PM EDT | 310.00 | 57.82 | 72.10 | 76.40 | 0.00 | - | 1 | 1 | 45.75% |
| BIIB210618P00315000 | 2020-06-22 11:48AM EDT | 315.00 | 77.00 | 74.60 | 78.60 | 0.00 | - | 1 | 2 | 44.36% |
| BIIB210618P00320000 | 2020-06-22 6:44PM EDT | 320.00 | 71.20 | 81.50 | 86.20 | 0.00 | - | 2 | 3 | 48.22% |
| BIIB210618P00325000 | 2020-06-22 6:44PM EDT | 325.00 | 74.20 | 85.40 | 89.60 | 0.00 | - | - | 2 | 47.91% |
| BIIB210618P00350000 | 2020-06-22 6:44PM EDT | 350.00 | 89.80 | 104.20 | 108.90 | 0.00 | - | 4 | 1 | 47.89% |
| BIIB210618P00355000 | 2020-06-18 9:48AM EDT | 355.00 | 106.50 | 104.00 | 107.20 | 0.00 | - | 14 | 8 | 41.81% |
| BIIB210618P00380000 | 2020-06-22 6:44PM EDT | 380.00 | 106.00 | 128.50 | 133.20 | 0.00 | - | - | 10 | 47.57% |
| BIIB210618P00390000 | 2020-06-22 6:44PM EDT | 390.00 | 97.24 | 137.00 | 141.80 | 0.00 | - | - | 6 | 47.70% |
| BIIB210618P00400000 | 2020-06-22 6:44PM EDT | 400.00 | 103.67 | 146.30 | 150.40 | 0.00 | - | - | 6 | 47.68% |
| BIIB210618P00410000 | 2020-06-19 9:38AM EDT | 410.00 | 153.90 | 149.50 | 154.10 | 0.00 | - | 1 | 10 | 41.05% |
| BIIB210618P00420000 | 2020-06-19 9:38AM EDT | 420.00 | 163.10 | 159.80 | 162.80 | 0.00 | - | 1 | 1 | 40.51% |
| BIIB210618P00490000 | 2020-06-15 3:25PM EDT | 490.00 | 200.70 | 223.60 | 227.90 | 0.00 | - | - | 2 | 38.92% |
© 2020 Verizon Media. Todos los derechos reservados.