Mercados españoles abiertos en 7 hrs 21 min
S&P 500
3.236,92-78,65(-2,37%)Nasdaq
10.632,99-330,65(-3,02%)NIKKEI 225
23.346,49-13,81(-0,06%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
272,20-0,56 (-0,21%)
Al cierre: 4:00PM EDT
272,20 0,00 (0,00 %)
Después del cierre: 4:13PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210618C00135000 | 2020-08-19 12:46PM EDT | 135.00 | 151.40 | 139.50 | 144.50 | 0.00 | - | 1 | 3 | 63.57% |
| BIIB210618C00145000 | 2020-06-18 3:44PM EDT | 145.00 | 123.00 | 138.50 | 143.50 | 0.00 | - | 1 | 2 | 82.32% |
| BIIB210618C00150000 | 2020-06-23 10:18AM EDT | 150.00 | 128.40 | 130.50 | 135.50 | 0.00 | - | 5 | 6 | 71.96% |
| BIIB210618C00160000 | 2020-07-09 8:12PM EDT | 160.00 | 153.10 | 127.00 | 132.00 | 0.00 | - | - | 2 | 79.72% |
| BIIB210618C00165000 | 2020-08-10 12:07PM EDT | 165.00 | 140.40 | 111.50 | 115.80 | 0.00 | - | 1 | 1 | 52.84% |
| BIIB210618C00170000 | 2020-07-09 8:12PM EDT | 170.00 | 151.10 | 118.30 | 122.50 | 0.00 | - | - | 1 | 74.95% |
| BIIB210618C00195000 | 2020-06-15 3:54PM EDT | 195.00 | 100.50 | 100.40 | 104.50 | 0.00 | - | - | 2 | 71.12% |
| BIIB210618C00200000 | 2020-08-18 3:13PM EDT | 200.00 | 100.20 | 86.90 | 90.50 | 0.00 | - | 1 | 0 | 54.54% |
| BIIB210618C00225000 | 2020-06-15 11:18AM EDT | 225.00 | 79.00 | 80.20 | 84.40 | 0.00 | - | - | 3 | 66.30% |
| BIIB210618C00230000 | 2020-09-08 10:04AM EDT | 230.00 | 66.25 | 64.20 | 67.80 | 0.00 | - | 1 | 2 | 51.07% |
| BIIB210618C00240000 | 2020-09-11 3:11PM EDT | 240.00 | 57.38 | 58.20 | 61.70 | 0.00 | - | 4 | 25 | 50.30% |
| BIIB210618C00245000 | 2020-06-19 10:26AM EDT | 245.00 | 58.87 | 66.20 | 71.00 | 0.00 | - | 6 | 6 | 61.63% |
| BIIB210618C00250000 | 2020-09-11 1:34PM EDT | 250.00 | 50.20 | 53.40 | 56.60 | 0.00 | - | 50 | 51 | 50.31% |
| BIIB210618C00255000 | 2020-06-26 2:12PM EDT | 255.00 | 49.00 | 53.20 | 56.80 | 0.00 | - | 35 | 35 | 51.25% |
| BIIB210618C00260000 | 2020-09-21 12:01PM EDT | 260.00 | 46.58 | 48.00 | 51.90 | 0.00 | - | 1 | 9 | 50.36% |
| BIIB210618C00265000 | 2020-09-01 3:45PM EDT | 265.00 | 53.82 | 45.80 | 49.70 | 0.00 | - | 3 | 58 | 50.40% |
| BIIB210618C00270000 | 2020-09-21 2:24PM EDT | 270.00 | 40.80 | 43.00 | 47.10 | 0.00 | - | 33 | 33 | 49.91% |
| BIIB210618C00275000 | 2020-09-23 1:28PM EDT | 275.00 | 44.60 | 40.60 | 44.90 | +3.60 | +8.78% | 53 | 110 | 49.76% |
| BIIB210618C00280000 | 2020-09-21 2:20PM EDT | 280.00 | 36.90 | 39.00 | 42.40 | 0.00 | - | 71 | 85 | 49.21% |
| BIIB210618C00285000 | 2020-09-10 10:07AM EDT | 285.00 | 39.40 | 37.00 | 41.10 | 0.00 | - | 6 | 51 | 49.87% |
| BIIB210618C00290000 | 2020-09-11 3:12PM EDT | 290.00 | 34.80 | 35.20 | 38.80 | 0.00 | - | 2 | 14 | 49.37% |
| BIIB210618C00295000 | 2020-08-27 3:57PM EDT | 295.00 | 40.00 | 33.40 | 37.60 | 0.00 | - | 2 | 57 | 49.97% |
| BIIB210618C00300000 | 2020-09-17 2:50PM EDT | 300.00 | 35.00 | 31.30 | 35.70 | 0.00 | - | 1 | 28 | 49.73% |
| BIIB210618C00305000 | 2020-09-04 10:42AM EDT | 305.00 | 36.00 | 30.20 | 33.80 | 0.00 | - | 1 | 18 | 49.43% |
| BIIB210618C00310000 | 2020-09-14 2:26PM EDT | 310.00 | 29.30 | 28.50 | 32.50 | 0.00 | - | 10 | 28 | 49.69% |
| BIIB210618C00315000 | 2020-09-08 11:00AM EDT | 315.00 | 27.00 | 26.70 | 30.30 | 0.00 | - | 12 | 120 | 48.91% |
| BIIB210618C00320000 | 2020-09-23 9:32AM EDT | 320.00 | 28.00 | 25.50 | 28.60 | -5.50 | -16.42% | 2 | 5 | 48.59% |
| BIIB210618C00325000 | 2020-08-11 2:24PM EDT | 325.00 | 37.50 | 20.50 | 24.90 | 0.00 | - | 1 | 1 | 46.00% |
| BIIB210618C00330000 | 2020-09-11 9:38AM EDT | 330.00 | 22.00 | 22.70 | 26.30 | 0.00 | - | 17 | 21 | 48.96% |
| BIIB210618C00335000 | 2020-07-28 10:55AM EDT | 335.00 | 27.80 | 24.00 | 28.60 | 0.00 | - | 1 | 4 | 50.33% |
| BIIB210618C00340000 | 2020-07-28 11:07AM EDT | 340.00 | 29.30 | 23.00 | 27.50 | 0.00 | - | 1 | 8 | 50.49% |
| BIIB210618C00345000 | 2020-09-02 10:58AM EDT | 345.00 | 26.55 | 19.00 | 22.10 | 0.00 | - | 3 | 22 | 48.20% |
| BIIB210618C00350000 | 2020-09-23 10:46AM EDT | 350.00 | 21.50 | 17.40 | 21.60 | +2.82 | +15.10% | 1 | 1,406 | 48.85% |
| BIIB210618C00355000 | 2020-09-14 11:08AM EDT | 355.00 | 19.08 | 16.50 | 20.50 | 0.00 | - | 1 | 4 | 48.76% |
| BIIB210618C00360000 | 2020-09-09 2:17PM EDT | 360.00 | 18.10 | 15.80 | 19.50 | 0.00 | - | 1 | 61 | 48.73% |
| BIIB210618C00370000 | 2020-07-09 8:12PM EDT | 370.00 | 30.00 | 19.20 | 22.50 | 0.00 | - | 1 | 9 | 52.55% |
| BIIB210618C00380000 | 2020-08-07 2:35PM EDT | 380.00 | 23.60 | 13.00 | 17.50 | 0.00 | - | 2 | 13 | 50.57% |
| BIIB210618C00390000 | 2020-08-31 9:37AM EDT | 390.00 | 15.00 | 10.70 | 14.30 | 0.00 | - | 3 | 4 | 48.41% |
| BIIB210618C00400000 | 2020-09-23 3:07PM EDT | 400.00 | 10.50 | 8.30 | 12.80 | 0.00 | - | 2 | 59 | 48.20% |
| BIIB210618C00410000 | 2020-06-23 12:25PM EDT | 410.00 | 12.00 | 8.50 | 12.10 | 0.00 | - | 1 | 1 | 48.94% |
| BIIB210618C00420000 | 2020-08-07 10:34AM EDT | 420.00 | 15.50 | 7.00 | 11.40 | 0.00 | - | 1 | 7 | 49.58% |
| BIIB210618C00430000 | 2020-09-10 3:43PM EDT | 430.00 | 7.00 | 5.00 | 9.20 | 0.00 | - | 7 | 8 | 47.74% |
| BIIB210618C00440000 | 2020-07-09 8:12PM EDT | 440.00 | 16.11 | 8.20 | 10.60 | 0.00 | - | 1 | 1 | 51.47% |
| BIIB210618C00450000 | 2020-09-18 2:46PM EDT | 450.00 | 5.84 | 3.50 | 7.50 | 0.00 | - | 2 | 85 | 47.72% |
| BIIB210618C00460000 | 2020-09-14 1:05PM EDT | 460.00 | 5.70 | 2.60 | 7.30 | 0.00 | - | 19 | 32 | 48.70% |
| BIIB210618C00480000 | 2020-07-20 11:47AM EDT | 480.00 | 6.00 | 2.75 | 7.00 | 0.00 | - | 3 | 6 | 50.70% |
| BIIB210618C00490000 | 2020-09-18 12:27PM EDT | 490.00 | 3.60 | 2.45 | 4.20 | 0.00 | - | 100 | 60 | 45.81% |
| BIIB210618C00500000 | 2020-09-15 1:32PM EDT | 500.00 | 3.50 | 2.45 | 4.10 | -0.40 | -10.26% | 1 | 43 | 46.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210618P00135000 | 2020-09-22 1:21PM EDT | 135.00 | 1.92 | 0.00 | 3.40 | 0.00 | - | 1 | 22 | 58.17% |
| BIIB210618P00140000 | 2020-09-21 2:48PM EDT | 140.00 | 2.22 | 0.00 | 3.50 | 0.00 | - | 12 | 72 | 56.01% |
| BIIB210618P00145000 | 2020-09-02 10:13AM EDT | 145.00 | 2.93 | 0.00 | 3.20 | 0.00 | - | 8 | 38 | 52.33% |
| BIIB210618P00150000 | 2020-09-22 9:59AM EDT | 150.00 | 3.31 | 1.45 | 5.40 | 0.00 | - | 3 | 42 | 50.82% |
| BIIB210618P00155000 | 2020-09-21 12:11AM EDT | 155.00 | 3.42 | 3.20 | 6.30 | 0.00 | - | - | 3 | 52.95% |
| BIIB210618P00160000 | 2020-07-09 8:12PM EDT | 160.00 | 8.20 | 4.50 | 7.90 | 0.00 | - | 4 | 20 | 54.70% |
| BIIB210618P00165000 | 2020-07-08 9:30AM EDT | 165.00 | 6.60 | 0.75 | 5.30 | 0.00 | - | 1 | 0 | 49.77% |
| BIIB210618P00170000 | 2020-09-21 12:53PM EDT | 170.00 | 6.00 | 5.30 | 8.00 | 0.00 | - | 3 | 5 | 50.93% |
| BIIB210618P00180000 | 2020-09-10 9:54AM EDT | 180.00 | 7.80 | 6.90 | 10.30 | 0.00 | - | 1 | 16 | 50.52% |
| BIIB210618P00185000 | 2020-09-21 10:49AM EDT | 185.00 | 8.90 | 6.50 | 11.00 | 0.00 | - | 1 | 6 | 52.85% |
| BIIB210618P00190000 | 2020-09-22 11:52AM EDT | 190.00 | 10.00 | 9.00 | 12.30 | 0.00 | - | 10 | 12 | 52.71% |
| BIIB210618P00195000 | 2020-08-24 3:37PM EDT | 195.00 | 11.50 | 10.30 | 13.40 | 0.00 | - | 3 | 7 | 52.07% |
| BIIB210618P00200000 | 2020-09-21 1:12PM EDT | 200.00 | 12.85 | 10.90 | 14.30 | 0.00 | - | 1 | 17 | 51.00% |
| BIIB210618P00205000 | 2020-09-17 12:18PM EDT | 205.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB210618P00210000 | 2020-08-27 1:42PM EDT | 210.00 | 14.50 | 13.20 | 17.80 | 0.00 | - | 5 | 9 | 51.24% |
| BIIB210618P00215000 | 2020-09-01 3:20PM EDT | 215.00 | 16.90 | 15.30 | 19.00 | 0.00 | - | 2 | 2 | 50.34% |
| BIIB210618P00220000 | 2020-09-02 9:40AM EDT | 220.00 | 17.50 | 16.40 | 19.70 | 0.00 | - | 2 | 356 | 48.68% |
| BIIB210618P00225000 | 2020-09-02 9:39AM EDT | 225.00 | 19.20 | 18.20 | 22.50 | 0.00 | - | 2 | 8 | 49.80% |
| BIIB210618P00230000 | 2020-09-22 10:31AM EDT | 230.00 | 23.10 | 21.20 | 23.90 | 0.00 | - | 41 | 72 | 48.90% |
| BIIB210618P00235000 | 2020-09-22 2:06PM EDT | 235.00 | 24.50 | 22.60 | 26.00 | 0.00 | - | 50 | 36 | 48.81% |
| BIIB210618P00240000 | 2020-09-22 11:13AM EDT | 240.00 | 27.70 | 24.10 | 27.40 | 0.00 | - | 60 | 134 | 47.75% |
| BIIB210618P00245000 | 2020-09-08 12:25PM EDT | 245.00 | 30.00 | 27.60 | 31.20 | 0.00 | - | 2 | 2 | 49.49% |
| BIIB210618P00250000 | 2020-09-11 1:32PM EDT | 250.00 | 31.90 | 29.00 | 32.50 | 0.00 | - | 53 | 315 | 48.11% |
| BIIB210618P00255000 | 2020-08-10 12:30PM EDT | 255.00 | 28.50 | 31.50 | 35.80 | 0.00 | - | 1 | 17 | 48.98% |
| BIIB210618P00260000 | 2020-09-14 3:15PM EDT | 260.00 | 34.00 | 34.30 | 38.70 | 0.00 | - | 44 | 122 | 49.25% |
| BIIB210618P00265000 | 2020-09-08 3:36PM EDT | 265.00 | 39.40 | 36.00 | 40.50 | 0.00 | - | 72 | 435 | 48.19% |
| BIIB210618P00270000 | 2020-09-23 1:16PM EDT | 270.00 | 40.50 | 39.60 | 43.20 | +1.30 | +3.32% | 39 | 678 | 48.05% |
| BIIB210618P00275000 | 2020-09-15 11:24AM EDT | 275.00 | 39.40 | 42.00 | 45.80 | 0.00 | - | 1 | 40 | 47.71% |
| BIIB210618P00280000 | 2020-09-17 11:01AM EDT | 280.00 | 45.00 | 45.40 | 49.10 | 0.00 | - | 49 | 330 | 48.04% |
| BIIB210618P00285000 | 2020-08-31 2:45PM EDT | 285.00 | 44.50 | 48.00 | 52.00 | 0.00 | - | 213 | 243 | 47.85% |
| BIIB210618P00290000 | 2020-09-14 3:15PM EDT | 290.00 | 51.10 | 51.10 | 55.80 | 0.00 | - | 18 | 47 | 48.53% |
| BIIB210618P00295000 | 2020-07-06 9:30AM EDT | 295.00 | 60.70 | 53.50 | 56.40 | 0.00 | - | 2 | 1 | 45.70% |
| BIIB210618P00300000 | 2020-08-21 11:03AM EDT | 300.00 | 59.29 | 56.10 | 60.60 | 0.00 | - | 1 | 66 | 46.65% |
| BIIB210618P00305000 | 2020-08-28 2:04PM EDT | 305.00 | 59.90 | 61.50 | 65.40 | 0.00 | - | 1 | 42 | 48.16% |
| BIIB210618P00310000 | 2020-07-09 8:12PM EDT | 310.00 | 57.82 | 62.20 | 65.00 | 0.00 | - | 1 | 1 | 43.98% |
| BIIB210618P00315000 | 2020-08-07 9:32AM EDT | 315.00 | 51.70 | 66.00 | 70.30 | 0.00 | - | 1 | 3 | 45.89% |
| BIIB210618P00320000 | 2020-08-17 10:21AM EDT | 320.00 | 63.50 | 66.50 | 70.20 | 0.00 | - | 1 | 20 | 41.80% |
| BIIB210618P00325000 | 2020-07-28 11:08AM EDT | 325.00 | 73.60 | 71.50 | 75.70 | 0.00 | - | 3 | 3 | 43.80% |
| BIIB210618P00350000 | 2020-08-03 11:34AM EDT | 350.00 | 92.50 | 86.00 | 90.60 | 0.00 | - | 1 | 2 | 38.23% |
| BIIB210618P00355000 | 2020-08-07 9:48AM EDT | 355.00 | 78.38 | 95.00 | 99.20 | 0.00 | - | 2 | 8 | 43.88% |
| BIIB210618P00380000 | 2020-08-11 1:07PM EDT | 380.00 | 106.00 | 121.00 | 125.20 | 0.00 | - | 1 | 11 | 50.48% |
| BIIB210618P00390000 | 2020-07-09 8:12PM EDT | 390.00 | 97.24 | 119.50 | 122.80 | 0.00 | - | - | 6 | 34.13% |
| BIIB210618P00400000 | 2020-07-09 8:12PM EDT | 400.00 | 103.67 | 127.30 | 130.80 | 0.00 | - | - | 6 | 31.35% |
| BIIB210618P00410000 | 2020-06-19 9:38AM EDT | 410.00 | 153.90 | 137.40 | 142.00 | 0.00 | - | 1 | 10 | 35.60% |
| BIIB210618P00420000 | 2020-06-19 9:38AM EDT | 420.00 | 163.10 | 146.20 | 150.30 | 0.00 | - | 1 | 1 | 32.81% |
| BIIB210618P00490000 | 2020-07-09 8:12PM EDT | 490.00 | 200.70 | 208.20 | 211.40 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
