Mercados españoles cerrados en 3 hrs 45 min
IBEX 35
8.229,60+25,50(+0,31%)Euro Stoxx 50
3.638,62+14,58(+0,40%)Dólar/Euro
1,2148+0,0032(+0,27%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210618C00115000 | 2020-11-20 3:51PM EST | 115.00 | 130.68 | 133.00 | 138.00 | 0.00 | - | 30 | 30 | 0.00% |
| BIIB210618C00125000 | 2020-11-04 3:22PM EST | 125.00 | 223.60 | 119.30 | 124.30 | 0.00 | - | - | 1 | 0.00% |
| BIIB210618C00130000 | 2020-11-24 9:38AM EST | 130.00 | 113.48 | 114.60 | 124.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB210618C00135000 | 2021-01-12 2:08PM EST | 135.00 | 133.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BIIB210618C00140000 | 2020-12-15 11:24AM EST | 140.00 | 106.50 | 136.00 | 145.50 | 0.00 | - | - | 2 | 103.53% |
| BIIB210618C00145000 | 2020-11-04 10:42AM EST | 145.00 | 176.00 | 100.50 | 105.50 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB210618C00150000 | 2021-01-11 12:36PM EST | 150.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BIIB210618C00155000 | 2020-12-17 1:58PM EST | 155.00 | 100.50 | 117.70 | 127.50 | 0.00 | - | 10 | 13 | 80.41% |
| BIIB210618C00160000 | 2020-07-09 3:57PM EST | 160.00 | 153.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BIIB210618C00165000 | 2020-08-10 11:07AM EST | 165.00 | 140.40 | 111.50 | 115.80 | 0.00 | - | 1 | 1 | 76.76% |
| BIIB210618C00170000 | 2020-07-09 3:57PM EST | 170.00 | 151.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB210618C00180000 | 2021-01-20 1:08PM EST | 180.00 | 93.20 | 90.50 | 98.90 | 0.00 | - | 4 | 5 | 53.98% |
| BIIB210618C00190000 | 2021-01-20 1:08PM EST | 190.00 | 84.99 | 83.20 | 90.40 | 0.00 | - | 2 | 22 | 54.94% |
| BIIB210618C00195000 | 2021-01-11 10:48AM EST | 195.00 | 69.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BIIB210618C00200000 | 2021-01-11 3:49PM EST | 200.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| BIIB210618C00210000 | 2021-01-11 1:18PM EST | 210.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| BIIB210618C00220000 | 2021-01-15 1:03PM EST | 220.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BIIB210618C00225000 | 2021-01-12 11:59AM EST | 225.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| BIIB210618C00230000 | 2021-01-15 12:57PM EST | 230.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| BIIB210618C00235000 | 2020-12-02 10:04AM EST | 235.00 | 42.50 | 32.10 | 39.30 | 0.00 | - | 1 | 7 | 24.52% |
| BIIB210618C00240000 | 2021-01-12 9:46AM EST | 240.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| BIIB210618C00245000 | 2021-01-19 10:54AM EST | 245.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| BIIB210618C00250000 | 2021-01-19 11:02AM EST | 250.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 0.00% |
| BIIB210618C00255000 | 2021-01-13 1:40PM EST | 255.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| BIIB210618C00260000 | 2021-01-14 12:05PM EST | 260.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| BIIB210618C00265000 | 2021-01-20 12:45PM EST | 265.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| BIIB210618C00270000 | 2021-01-20 12:25PM EST | 270.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| BIIB210618C00275000 | 2021-01-19 10:14AM EST | 275.00 | 43.32 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 0.78% |
| BIIB210618C00280000 | 2021-01-11 2:47PM EST | 280.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 1.56% |
| BIIB210618C00285000 | 2021-01-15 11:14AM EST | 285.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 1.56% |
| BIIB210618C00290000 | 2021-01-19 3:18PM EST | 290.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,010 | 3.13% |
| BIIB210618C00295000 | 2021-01-14 2:46PM EST | 295.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 3.13% |
| BIIB210618C00300000 | 2021-01-19 12:25PM EST | 300.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 3.13% |
| BIIB210618C00305000 | 2021-01-19 9:41AM EST | 305.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| BIIB210618C00310000 | 2021-01-19 11:36AM EST | 310.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| BIIB210618C00315000 | 2020-10-26 11:22AM EST | 315.00 | 19.60 | 13.50 | 18.00 | 0.00 | - | 1 | 121 | 48.59% |
| BIIB210618C00320000 | 2021-01-14 2:22PM EST | 320.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 196 | 254 | 6.25% |
| BIIB210618C00325000 | 2020-11-09 3:46PM EST | 325.00 | 11.30 | 11.60 | 16.60 | 0.00 | - | 12 | 12 | 50.22% |
| BIIB210618C00330000 | 2021-01-14 10:05AM EST | 330.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 6.25% |
| BIIB210618C00335000 | 2020-12-22 10:21AM EST | 335.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BIIB210618C00340000 | 2021-01-07 3:26PM EST | 340.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| BIIB210618C00345000 | 2020-11-04 11:02AM EST | 345.00 | 55.00 | 8.50 | 13.30 | 0.00 | - | 12 | 25 | 51.56% |
| BIIB210618C00350000 | 2021-01-20 10:24AM EST | 350.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,863 | 6.25% |
| BIIB210618C00355000 | 2021-01-19 12:57PM EST | 355.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| BIIB210618C00360000 | 2020-12-10 11:26AM EST | 360.00 | 8.75 | 3.90 | 12.10 | 0.00 | - | 2 | 41 | 53.92% |
| BIIB210618C00365000 | 2020-11-16 12:09AM EST | 365.00 | 4.40 | 5.50 | 10.40 | 0.00 | - | - | 1 | 52.17% |
| BIIB210618C00370000 | 2021-01-05 2:31PM EST | 370.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| BIIB210618C00375000 | 2020-11-05 10:11AM EST | 375.00 | 30.00 | 5.20 | 10.10 | 0.00 | - | - | 2 | 54.23% |
| BIIB210618C00380000 | 2020-12-11 10:35AM EST | 380.00 | 7.00 | 1.95 | 10.20 | 0.00 | - | 1 | 34 | 55.70% |
| BIIB210618C00385000 | 2021-01-19 10:46AM EST | 385.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| BIIB210618C00390000 | 2020-08-31 8:37AM EST | 390.00 | 15.00 | 13.40 | 14.70 | 0.00 | - | 3 | 4 | 65.47% |
| BIIB210618C00395000 | 2020-11-16 12:09AM EST | 395.00 | 5.30 | 2.50 | 6.90 | 0.00 | - | - | 49 | 52.26% |
| BIIB210618C00400000 | 2021-01-19 3:56PM EST | 400.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,242 | 12.50% |
| BIIB210618C00410000 | 2021-01-15 1:23PM EST | 410.00 | 9.50 | 0.15 | 11.90 | 0.00 | - | 1 | 4 | 53.36% |
| BIIB210618C00415000 | 2020-11-24 1:26PM EST | 415.00 | 4.60 | 2.00 | 10.00 | 0.00 | - | - | 1 | 54.32% |
| BIIB210618C00420000 | 2021-01-11 12:02PM EST | 420.00 | 5.00 | 2.30 | 10.40 | 0.00 | - | 2 | 16 | 56.21% |
| BIIB210618C00425000 | 2021-01-14 2:10PM EST | 425.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| BIIB210618C00430000 | 2021-01-14 2:49PM EST | 430.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| BIIB210618C00440000 | 2020-11-12 3:46PM EST | 440.00 | 3.00 | 0.85 | 5.10 | 0.00 | - | 2 | 3 | 56.68% |
| BIIB210618C00445000 | 2020-11-16 12:09AM EST | 445.00 | 3.10 | 0.55 | 5.40 | 0.00 | - | - | 9 | 50.68% |
| BIIB210618C00450000 | 2021-01-11 12:11PM EST | 450.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 23 | 202 | 12.50% |
| BIIB210618C00460000 | 2020-11-12 3:47PM EST | 460.00 | 2.60 | 0.10 | 4.70 | 0.00 | - | 2 | 34 | 50.78% |
| BIIB210618C00470000 | 2021-01-14 12:34PM EST | 470.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 137 | 12.50% |
| BIIB210618C00480000 | 2020-12-08 3:58PM EST | 480.00 | 2.50 | 0.00 | 5.40 | 0.00 | - | 1 | 10 | 55.08% |
| BIIB210618C00485000 | 2020-11-19 3:07PM EST | 485.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | - | 1 | 54.73% |
| BIIB210618C00490000 | 2020-12-31 3:46PM EST | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| BIIB210618C00500000 | 2021-01-12 3:59PM EST | 500.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| BIIB210618C00525000 | 2020-11-18 1:12PM EST | 525.00 | 1.40 | 0.00 | 2.55 | 0.00 | - | - | 1 | 53.60% |
| BIIB210618C00535000 | 2020-11-16 12:09AM EST | 535.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 0 | 61.71% |
| BIIB210618C00540000 | 2020-11-16 12:09AM EST | 540.00 | 1.13 | 0.05 | 5.00 | 0.00 | - | - | 1 | 62.46% |
| BIIB210618C00545000 | 2020-11-16 1:22PM EST | 545.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | 6 | 7 | 63.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB210618P00125000 | 2021-01-08 3:54PM EST | 125.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| BIIB210618P00130000 | 2021-01-14 3:49PM EST | 130.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
| BIIB210618P00135000 | 2021-01-14 12:32PM EST | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 25.00% |
| BIIB210618P00140000 | 2020-12-18 1:26PM EST | 140.00 | 2.00 | 0.00 | 1.70 | 0.00 | - | 6 | 35 | 55.54% |
| BIIB210618P00145000 | 2020-12-21 1:13PM EST | 145.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 25.00% |
| BIIB210618P00150000 | 2021-01-19 3:24PM EST | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| BIIB210618P00155000 | 2021-01-14 12:38PM EST | 155.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| BIIB210618P00160000 | 2021-01-14 12:36PM EST | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 12.50% |
| BIIB210618P00165000 | 2020-12-23 3:49PM EST | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| BIIB210618P00170000 | 2020-12-03 3:50PM EST | 170.00 | 5.80 | 0.00 | 4.70 | 0.00 | - | 2 | 326 | 50.68% |
| BIIB210618P00175000 | 2021-01-15 11:08AM EST | 175.00 | 2.70 | 0.05 | 6.30 | 0.00 | - | 1 | 39 | 51.89% |
| BIIB210618P00180000 | 2021-01-19 2:49PM EST | 180.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| BIIB210618P00185000 | 2021-01-07 12:37PM EST | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| BIIB210618P00190000 | 2021-01-20 12:25PM EST | 190.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 12.50% |
| BIIB210618P00195000 | 2021-01-20 1:52PM EST | 195.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 21 | 84 | 12.50% |
| BIIB210618P00200000 | 2021-01-20 12:25PM EST | 200.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 16 | 361 | 12.50% |
| BIIB210618P00205000 | 2021-01-20 1:52PM EST | 205.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 13 | 53 | 6.25% |
| BIIB210618P00210000 | 2021-01-20 12:54PM EST | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 129 | 6.25% |
| BIIB210618P00215000 | 2021-01-20 12:50PM EST | 215.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 6.25% |
| BIIB210618P00220000 | 2021-01-20 1:15PM EST | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 5 | 478 | 6.25% |
| BIIB210618P00225000 | 2021-01-20 3:09PM EST | 225.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 951 | 6.25% |
| BIIB210618P00230000 | 2021-01-20 1:16PM EST | 230.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 6.25% |
| BIIB210618P00235000 | 2021-01-20 11:44AM EST | 235.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 6.25% |
| BIIB210618P00240000 | 2021-01-20 10:22AM EST | 240.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 152 | 823 | 3.13% |
| BIIB210618P00245000 | 2021-01-20 12:06PM EST | 245.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 82 | 755 | 3.13% |
| BIIB210618P00250000 | 2021-01-20 11:11AM EST | 250.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 46 | 404 | 3.13% |
| BIIB210618P00255000 | 2021-01-20 11:28AM EST | 255.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 1.56% |
| BIIB210618P00260000 | 2021-01-15 3:45PM EST | 260.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 36 | 169 | 1.56% |
| BIIB210618P00265000 | 2021-01-20 11:30AM EST | 265.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 4 | 450 | 0.78% |
| BIIB210618P00270000 | 2021-01-20 3:33PM EST | 270.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 91 | 780 | 0.05% |
| BIIB210618P00275000 | 2020-11-04 2:31PM EST | 275.00 | 17.20 | 51.60 | 56.60 | 0.00 | - | 8 | 53 | 75.13% |
| BIIB210618P00280000 | 2021-01-13 2:32PM EST | 280.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 495 | 0.00% |
| BIIB210618P00285000 | 2020-11-18 2:17PM EST | 285.00 | 63.00 | 55.50 | 60.40 | 0.00 | - | 15 | 248 | 71.65% |
| BIIB210618P00290000 | 2020-12-15 12:04PM EST | 290.00 | 64.00 | 43.00 | 51.50 | 0.00 | - | 1 | 53 | 51.44% |
| BIIB210618P00295000 | 2021-01-12 2:01PM EST | 295.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB210618P00300000 | 2021-01-11 10:23AM EST | 300.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| BIIB210618P00305000 | 2020-08-28 1:04PM EST | 305.00 | 59.90 | 53.70 | 56.10 | 0.00 | - | 1 | 42 | 49.54% |
| BIIB210618P00310000 | 2021-01-11 11:02AM EST | 310.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BIIB210618P00315000 | 2020-11-04 12:39PM EST | 315.00 | 32.90 | 82.00 | 87.00 | 0.00 | - | 1 | 3 | 80.80% |
| BIIB210618P00320000 | 2020-12-08 12:25PM EST | 320.00 | 87.74 | 77.90 | 85.10 | 0.00 | - | 5 | 13 | 71.20% |
| BIIB210618P00325000 | 2020-11-09 11:11AM EST | 325.00 | 100.70 | 89.00 | 94.00 | 0.00 | - | 10 | 13 | 80.50% |
| BIIB210618P00330000 | 2020-11-04 12:00PM EST | 330.00 | 38.00 | 94.00 | 99.00 | 0.00 | - | 10 | 10 | 82.43% |
| BIIB210618P00335000 | 2020-11-04 2:01PM EST | 335.00 | 38.50 | 98.30 | 103.30 | 0.00 | - | - | 2 | 83.28% |
| BIIB210618P00340000 | 2020-11-23 11:49AM EST | 340.00 | 108.50 | 94.40 | 102.00 | 0.00 | - | 1 | 2 | 73.84% |
| BIIB210618P00345000 | 2020-10-23 9:59AM EST | 345.00 | 95.80 | 108.00 | 115.00 | 0.00 | - | 3 | 3 | 87.89% |
| BIIB210618P00350000 | 2020-11-05 9:31AM EST | 350.00 | 52.00 | 111.40 | 116.40 | 0.00 | - | 5 | 5 | 85.78% |
| BIIB210618P00355000 | 2020-11-04 12:38PM EST | 355.00 | 53.80 | 115.50 | 120.50 | 0.00 | - | 1 | 7 | 86.10% |
| BIIB210618P00380000 | 2020-08-11 12:07PM EST | 380.00 | 106.00 | 121.00 | 125.20 | 0.00 | - | 1 | 11 | 61.72% |
| BIIB210618P00390000 | 2020-07-09 3:57PM EST | 390.00 | 97.24 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| BIIB210618P00400000 | 2020-10-21 10:40AM EST | 400.00 | 141.40 | 157.50 | 161.50 | 0.00 | - | 5 | 11 | 94.00% |
| BIIB210618P00410000 | 2020-11-10 1:35PM EST | 410.00 | 175.70 | 169.50 | 174.30 | 0.00 | - | 1 | 11 | 100.28% |
| BIIB210618P00420000 | 2020-06-19 8:38AM EST | 420.00 | 163.10 | 146.20 | 150.30 | 0.00 | - | 1 | 1 | 34.23% |
| BIIB210618P00490000 | 2020-07-09 3:57PM EST | 490.00 | 200.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
