Mercados españoles cerrados en 3 hrs 45 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
270,28-3,56 (-1,30%)
Al cierre: 4:00PM EST

272,35 +2,07 (0,77 %)
Cotización antes del cierre: 7:31AM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210618C001150002020-11-20 3:51PM EST115.00130.68133.00138.000.00-30300.00%
BIIB210618C001250002020-11-04 3:22PM EST125.00223.60119.30124.300.00--10.00%
BIIB210618C001300002020-11-24 9:38AM EST130.00113.48114.60124.500.00-110.00%
BIIB210618C001350002021-01-12 2:08PM EST135.00133.230.000.000.00-210.00%
BIIB210618C001400002020-12-15 11:24AM EST140.00106.50136.00145.500.00--2103.53%
BIIB210618C001450002020-11-04 10:42AM EST145.00176.00100.50105.500.00-200.00%
BIIB210618C001500002021-01-11 12:36PM EST150.00122.300.000.000.00-170.00%
BIIB210618C001550002020-12-17 1:58PM EST155.00100.50117.70127.500.00-101380.41%
BIIB210618C001600002020-07-09 3:57PM EST160.00153.100.000.000.00--20.00%
BIIB210618C001650002020-08-10 11:07AM EST165.00140.40111.50115.800.00-1176.76%
BIIB210618C001700002020-07-09 3:57PM EST170.00151.100.000.000.00--10.00%
BIIB210618C001800002021-01-20 1:08PM EST180.0093.2090.5098.900.00-4553.98%
BIIB210618C001900002021-01-20 1:08PM EST190.0084.9983.2090.400.00-22254.94%
BIIB210618C001950002021-01-11 10:48AM EST195.0069.150.000.000.00-280.00%
BIIB210618C002000002021-01-11 3:49PM EST200.0078.600.000.000.00-4200.00%
BIIB210618C002100002021-01-11 1:18PM EST210.0072.000.000.000.00-910.00%
BIIB210618C002200002021-01-15 1:03PM EST220.0070.490.000.000.00-1360.00%
BIIB210618C002250002021-01-12 11:59AM EST225.0058.200.000.000.00-3180.00%
BIIB210618C002300002021-01-15 12:57PM EST230.0056.800.000.000.00-1360.00%
BIIB210618C002350002020-12-02 10:04AM EST235.0042.5032.1039.300.00-1724.52%
BIIB210618C002400002021-01-12 9:46AM EST240.0044.700.000.000.00-1330.00%
BIIB210618C002450002021-01-19 10:54AM EST245.0057.000.000.000.00-1520.00%
BIIB210618C002500002021-01-19 11:02AM EST250.0056.000.000.000.00-102670.00%
BIIB210618C002550002021-01-13 1:40PM EST255.0043.850.000.000.00-2350.00%
BIIB210618C002600002021-01-14 12:05PM EST260.0045.700.000.000.00-2280.00%
BIIB210618C002650002021-01-20 12:45PM EST265.0040.000.000.000.00-14670.00%
BIIB210618C002700002021-01-20 12:25PM EST270.0039.800.000.000.00-12100.00%
BIIB210618C002750002021-01-19 10:14AM EST275.0043.320.000.000.00-11840.78%
BIIB210618C002800002021-01-11 2:47PM EST280.0035.400.000.000.00-61621.56%
BIIB210618C002850002021-01-15 11:14AM EST285.0039.350.000.000.00-51011.56%
BIIB210618C002900002021-01-19 3:18PM EST290.0034.000.000.000.00-11,0103.13%
BIIB210618C002950002021-01-14 2:46PM EST295.0036.010.000.000.00-5623.13%
BIIB210618C003000002021-01-19 12:25PM EST300.0028.500.000.000.00-14743.13%
BIIB210618C003050002021-01-19 9:41AM EST305.0031.920.000.000.00-3203.13%
BIIB210618C003100002021-01-19 11:36AM EST310.0030.720.000.000.00-2846.25%
BIIB210618C003150002020-10-26 11:22AM EST315.0019.6013.5018.000.00-112148.59%
BIIB210618C003200002021-01-14 2:22PM EST320.0028.000.000.000.00-1962546.25%
BIIB210618C003250002020-11-09 3:46PM EST325.0011.3011.6016.600.00-121250.22%
BIIB210618C003300002021-01-14 10:05AM EST330.0024.000.000.000.00-31876.25%
BIIB210618C003350002020-12-22 10:21AM EST335.0010.000.000.000.00-146.25%
BIIB210618C003400002021-01-07 3:26PM EST340.0025.000.000.000.00-1536.25%
BIIB210618C003450002020-11-04 11:02AM EST345.0055.008.5013.300.00-122551.56%
BIIB210618C003500002021-01-20 10:24AM EST350.0015.660.000.000.00-11,8636.25%
BIIB210618C003550002021-01-19 12:57PM EST355.0017.470.000.000.00-356.25%
BIIB210618C003600002020-12-10 11:26AM EST360.008.753.9012.100.00-24153.92%
BIIB210618C003650002020-11-16 12:09AM EST365.004.405.5010.400.00--152.17%
BIIB210618C003700002021-01-05 2:31PM EST370.006.850.000.000.00-11112.50%
BIIB210618C003750002020-11-05 10:11AM EST375.0030.005.2010.100.00--254.23%
BIIB210618C003800002020-12-11 10:35AM EST380.007.001.9510.200.00-13455.70%
BIIB210618C003850002021-01-19 10:46AM EST385.0013.300.000.000.00-11612.50%
BIIB210618C003900002020-08-31 8:37AM EST390.0015.0013.4014.700.00-3465.47%
BIIB210618C003950002020-11-16 12:09AM EST395.005.302.506.900.00--4952.26%
BIIB210618C004000002021-01-19 3:56PM EST400.0010.000.000.000.00-61,24212.50%
BIIB210618C004100002021-01-15 1:23PM EST410.009.500.1511.900.00-1453.36%
BIIB210618C004150002020-11-24 1:26PM EST415.004.602.0010.000.00--154.32%
BIIB210618C004200002021-01-11 12:02PM EST420.005.002.3010.400.00-21656.21%
BIIB210618C004250002021-01-14 2:10PM EST425.007.500.000.000.00-2612.50%
BIIB210618C004300002021-01-14 2:49PM EST430.007.500.000.000.00-2912.50%
BIIB210618C004400002020-11-12 3:46PM EST440.003.000.855.100.00-2356.68%
BIIB210618C004450002020-11-16 12:09AM EST445.003.100.555.400.00--950.68%
BIIB210618C004500002021-01-11 12:11PM EST450.004.420.000.000.00-2320212.50%
BIIB210618C004600002020-11-12 3:47PM EST460.002.600.104.700.00-23450.78%
BIIB210618C004700002021-01-14 12:34PM EST470.003.500.000.000.00-1313712.50%
BIIB210618C004800002020-12-08 3:58PM EST480.002.500.005.400.00-11055.08%
BIIB210618C004850002020-11-19 3:07PM EST485.002.350.104.800.00--154.73%
BIIB210618C004900002020-12-31 3:46PM EST490.002.200.000.000.00-210212.50%
BIIB210618C005000002021-01-12 3:59PM EST500.002.500.000.000.00-110825.00%
BIIB210618C005250002020-11-18 1:12PM EST525.001.400.002.550.00--153.60%
BIIB210618C005350002020-11-16 12:09AM EST535.001.250.005.000.00--061.71%
BIIB210618C005400002020-11-16 12:09AM EST540.001.130.055.000.00--162.46%
BIIB210618C005450002020-11-16 1:22PM EST545.001.150.055.000.00-6763.08%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210618P001250002021-01-08 3:54PM EST125.002.280.000.000.00-14225.00%
BIIB210618P001300002021-01-14 3:49PM EST130.002.050.000.000.00-323225.00%
BIIB210618P001350002021-01-14 12:32PM EST135.000.600.000.000.00-282925.00%
BIIB210618P001400002020-12-18 1:26PM EST140.002.000.001.700.00-63555.54%
BIIB210618P001450002020-12-21 1:13PM EST145.001.830.000.000.00-91125.00%
BIIB210618P001500002021-01-19 3:24PM EST150.000.700.000.000.00-17325.00%
BIIB210618P001550002021-01-14 12:38PM EST155.001.130.000.000.00-56712.50%
BIIB210618P001600002021-01-14 12:36PM EST160.001.400.000.000.00-73412.50%
BIIB210618P001650002020-12-23 3:49PM EST165.002.850.000.000.00-17412.50%
BIIB210618P001700002020-12-03 3:50PM EST170.005.800.004.700.00-232650.68%
BIIB210618P001750002021-01-15 11:08AM EST175.002.700.056.300.00-13951.89%
BIIB210618P001800002021-01-19 2:49PM EST180.003.650.000.000.00-14412.50%
BIIB210618P001850002021-01-07 12:37PM EST185.005.000.000.000.00-13512.50%
BIIB210618P001900002021-01-20 12:25PM EST190.004.530.000.000.00-116312.50%
BIIB210618P001950002021-01-20 1:52PM EST195.006.650.000.000.00-218412.50%
BIIB210618P002000002021-01-20 12:25PM EST200.007.800.000.000.00-1636112.50%
BIIB210618P002050002021-01-20 1:52PM EST205.008.670.000.000.00-13536.25%
BIIB210618P002100002021-01-20 12:54PM EST210.0011.000.000.000.00-121296.25%
BIIB210618P002150002021-01-20 12:50PM EST215.0012.700.000.000.00-9776.25%
BIIB210618P002200002021-01-20 1:15PM EST220.0014.100.000.000.00-54786.25%
BIIB210618P002250002021-01-20 3:09PM EST225.0015.500.000.000.00-79516.25%
BIIB210618P002300002021-01-20 1:16PM EST230.0017.900.000.000.00-33076.25%
BIIB210618P002350002021-01-20 11:44AM EST235.0018.970.000.000.00-21806.25%
BIIB210618P002400002021-01-20 10:22AM EST240.0020.500.000.000.00-1528233.13%
BIIB210618P002450002021-01-20 12:06PM EST245.0024.100.000.000.00-827553.13%
BIIB210618P002500002021-01-20 11:11AM EST250.0027.400.000.000.00-464043.13%
BIIB210618P002550002021-01-20 11:28AM EST255.0029.200.000.000.00-191201.56%
BIIB210618P002600002021-01-15 3:45PM EST260.0031.000.000.000.00-361691.56%
BIIB210618P002650002021-01-20 11:30AM EST265.0034.800.000.000.00-44500.78%
BIIB210618P002700002021-01-20 3:33PM EST270.0038.000.000.000.00-917800.05%
BIIB210618P002750002020-11-04 2:31PM EST275.0017.2051.6056.600.00-85375.13%
BIIB210618P002800002021-01-13 2:32PM EST280.0046.000.000.000.00-64950.00%
BIIB210618P002850002020-11-18 2:17PM EST285.0063.0055.5060.400.00-1524871.65%
BIIB210618P002900002020-12-15 12:04PM EST290.0064.0043.0051.500.00-15351.44%
BIIB210618P002950002021-01-12 2:01PM EST295.0055.150.000.000.00-120.00%
BIIB210618P003000002021-01-11 10:23AM EST300.0062.400.000.000.00-5730.00%
BIIB210618P003050002020-08-28 1:04PM EST305.0059.9053.7056.100.00-14249.54%
BIIB210618P003100002021-01-11 11:02AM EST310.0067.500.000.000.00-130.00%
BIIB210618P003150002020-11-04 12:39PM EST315.0032.9082.0087.000.00-1380.80%
BIIB210618P003200002020-12-08 12:25PM EST320.0087.7477.9085.100.00-51371.20%
BIIB210618P003250002020-11-09 11:11AM EST325.00100.7089.0094.000.00-101380.50%
BIIB210618P003300002020-11-04 12:00PM EST330.0038.0094.0099.000.00-101082.43%
BIIB210618P003350002020-11-04 2:01PM EST335.0038.5098.30103.300.00--283.28%
BIIB210618P003400002020-11-23 11:49AM EST340.00108.5094.40102.000.00-1273.84%
BIIB210618P003450002020-10-23 9:59AM EST345.0095.80108.00115.000.00-3387.89%
BIIB210618P003500002020-11-05 9:31AM EST350.0052.00111.40116.400.00-5585.78%
BIIB210618P003550002020-11-04 12:38PM EST355.0053.80115.50120.500.00-1786.10%
BIIB210618P003800002020-08-11 12:07PM EST380.00106.00121.00125.200.00-11161.72%
BIIB210618P003900002020-07-09 3:57PM EST390.0097.240.000.000.00--60.00%
BIIB210618P004000002020-10-21 10:40AM EST400.00141.40157.50161.500.00-51194.00%
BIIB210618P004100002020-11-10 1:35PM EST410.00175.70169.50174.300.00-111100.28%
BIIB210618P004200002020-06-19 8:38AM EST420.00163.10146.20150.300.00-1134.23%
BIIB210618P004900002020-07-09 3:57PM EST490.00200.700.000.000.00--20.00%