Mercados españoles abiertos en 6 hrs 40 min
S&P 500
3.351,28+2,12(+0,06%)Nasdaq
11.010,98-97,12(-0,87%)NIKKEI 225
22.329,94-88,26(-0,39%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
305,71+28,05 (+10,10%)
Al cierre: 4:00PM EDT
Llamadaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220121C00115000 | 2020-08-07 9:33AM EDT | 115.00 | 196.80 | 190.50 | 195.50 | +27.70 | +16.38% | 1 | 31 | 58.50% |
| BIIB220121C00120000 | 2020-07-24 12:46PM EDT | 120.00 | 155.30 | 185.50 | 190.50 | 0.00 | - | 1 | 5 | 56.23% |
| BIIB220121C00125000 | 2020-07-08 10:01AM EDT | 125.00 | 166.00 | 177.80 | 187.30 | 0.00 | - | 1 | 12 | 58.88% |
| BIIB220121C00130000 | 2020-07-13 11:10AM EDT | 130.00 | 158.00 | 176.50 | 181.50 | 0.00 | - | 1 | 2 | 54.65% |
| BIIB220121C00140000 | 2020-08-07 9:48AM EDT | 140.00 | 172.17 | 167.50 | 172.50 | +22.17 | +14.78% | 1 | 2 | 52.87% |
| BIIB220121C00150000 | 2020-07-09 8:12PM EDT | 150.00 | 159.00 | 132.50 | 137.50 | 0.00 | - | 1 | 15 | 0.00% |
| BIIB220121C00160000 | 2020-07-27 11:52AM EDT | 160.00 | 132.00 | 150.00 | 155.00 | 0.00 | - | 1 | 1 | 49.89% |
| BIIB220121C00180000 | 2020-06-19 9:35AM EDT | 180.00 | 103.25 | 115.10 | 120.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB220121C00185000 | 2020-07-28 3:58PM EDT | 185.00 | 112.00 | 129.60 | 134.40 | 0.00 | - | 1 | 120 | 47.20% |
| BIIB220121C00190000 | 2020-07-09 8:12PM EDT | 190.00 | 127.50 | 109.00 | 114.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220121C00200000 | 2020-08-07 1:41PM EDT | 200.00 | 117.70 | 118.50 | 123.50 | +18.70 | +18.89% | 2 | 53 | 46.76% |
| BIIB220121C00205000 | 2020-07-15 10:33AM EDT | 205.00 | 102.00 | 115.40 | 119.30 | 0.00 | - | 1 | 1 | 45.83% |
| BIIB220121C00210000 | 2020-08-07 10:44AM EDT | 210.00 | 110.02 | 111.00 | 116.00 | +15.02 | +15.81% | 5 | 1 | 45.86% |
| BIIB220121C00215000 | 2020-07-09 8:12PM EDT | 215.00 | 110.00 | 86.60 | 91.50 | 0.00 | - | 1 | 2 | 16.42% |
| BIIB220121C00220000 | 2020-06-18 9:53AM EDT | 220.00 | 83.00 | 89.30 | 93.70 | 0.00 | - | 2 | 1 | 28.51% |
| BIIB220121C00225000 | 2020-06-22 10:27AM EDT | 225.00 | 76.00 | 86.60 | 91.50 | 0.00 | - | 1 | 1 | 30.46% |
| BIIB220121C00230000 | 2020-07-27 12:44PM EDT | 230.00 | 85.37 | 98.00 | 103.00 | 0.00 | - | 4 | 9 | 45.40% |
| BIIB220121C00235000 | 2020-07-09 8:12PM EDT | 235.00 | 109.00 | 81.40 | 85.90 | 0.00 | - | 1 | 2 | 32.11% |
| BIIB220121C00240000 | 2020-07-22 3:50PM EDT | 240.00 | 78.75 | 91.50 | 96.50 | 0.00 | - | 13 | 24 | 44.80% |
| BIIB220121C00245000 | 2020-06-23 11:38AM EDT | 245.00 | 72.96 | 71.00 | 76.00 | 0.00 | - | 1 | 11 | 29.11% |
| BIIB220121C00250000 | 2020-08-07 10:04AM EDT | 250.00 | 85.00 | 86.10 | 90.40 | +16.12 | +23.40% | 1 | 44 | 44.35% |
| BIIB220121C00255000 | 2020-07-02 10:15AM EDT | 255.00 | 61.20 | 63.00 | 68.00 | 0.00 | - | 1 | 3 | 27.85% |
| BIIB220121C00260000 | 2020-08-07 3:53PM EDT | 260.00 | 80.50 | 80.60 | 85.00 | +22.00 | +37.61% | 4 | 51 | 44.26% |
| BIIB220121C00265000 | 2020-08-07 10:52AM EDT | 265.00 | 74.90 | 77.10 | 82.00 | +14.61 | +24.23% | 1 | 13 | 43.90% |
| BIIB220121C00270000 | 2020-08-07 9:40AM EDT | 270.00 | 78.80 | 74.50 | 79.50 | +21.80 | +38.25% | 1 | 83 | 43.88% |
| BIIB220121C00275000 | 2020-08-07 3:58PM EDT | 275.00 | 74.50 | 71.50 | 76.50 | +15.57 | +26.42% | 1 | 23 | 43.43% |
| BIIB220121C00280000 | 2020-08-07 1:47PM EDT | 280.00 | 68.20 | 69.20 | 73.90 | +13.20 | +24.00% | 8 | 83 | 43.24% |
| BIIB220121C00290000 | 2020-08-07 3:01PM EDT | 290.00 | 67.50 | 64.10 | 69.00 | +18.20 | +36.92% | 6 | 110 | 42.95% |
| BIIB220121C00300000 | 2020-08-07 12:25PM EDT | 300.00 | 61.80 | 59.70 | 64.30 | +14.80 | +31.49% | 24 | 657 | 42.63% |
| BIIB220121C00305000 | 2020-08-07 3:57PM EDT | 305.00 | 62.50 | 57.50 | 62.50 | +16.45 | +35.72% | 7 | 31 | 42.79% |
| BIIB220121C00310000 | 2020-08-07 11:18AM EDT | 310.00 | 54.93 | 55.10 | 60.00 | +9.43 | +20.73% | 7 | 34 | 42.42% |
| BIIB220121C00315000 | 2020-08-07 11:18AM EDT | 315.00 | 52.20 | 53.10 | 58.00 | +12.20 | +30.50% | 8 | 2 | 42.36% |
| BIIB220121C00320000 | 2020-08-07 1:47PM EDT | 320.00 | 50.20 | 51.00 | 56.00 | +5.79 | +13.04% | 9 | 75 | 42.26% |
| BIIB220121C00325000 | 2020-08-07 10:02AM EDT | 325.00 | 50.00 | 49.00 | 54.00 | +11.40 | +29.53% | 25 | 109 | 42.12% |
| BIIB220121C00330000 | 2020-08-07 3:29PM EDT | 330.00 | 50.30 | 47.00 | 52.00 | +12.88 | +34.42% | 2 | 65 | 41.95% |
| BIIB220121C00335000 | 2020-08-06 10:22AM EDT | 335.00 | 34.30 | 45.20 | 49.80 | 0.00 | - | 5 | 13 | 41.60% |
| BIIB220121C00340000 | 2020-08-07 2:20PM EDT | 340.00 | 42.90 | 43.50 | 48.50 | +9.44 | +28.21% | 22 | 37 | 41.83% |
| BIIB220121C00345000 | 2020-08-07 2:47PM EDT | 345.00 | 41.30 | 41.50 | 46.50 | +4.72 | +12.90% | 6 | 115 | 41.54% |
| BIIB220121C00350000 | 2020-08-07 11:37AM EDT | 350.00 | 38.60 | 40.00 | 45.00 | +9.30 | +31.74% | 27 | 132 | 41.56% |
| BIIB220121C00355000 | 2020-08-07 3:49PM EDT | 355.00 | 41.10 | 38.00 | 43.00 | +10.60 | +34.75% | 1 | 211 | 41.21% |
| BIIB220121C00360000 | 2020-08-07 2:16PM EDT | 360.00 | 36.45 | 36.50 | 41.50 | +7.45 | +25.69% | 2 | 99 | 41.17% |
| BIIB220121C00365000 | 2020-07-22 10:29AM EDT | 365.00 | 29.50 | 35.10 | 39.90 | 0.00 | - | 1 | 117 | 41.02% |
| BIIB220121C00370000 | 2020-07-28 3:01PM EDT | 370.00 | 27.50 | 33.50 | 38.50 | 0.00 | - | 1 | 44 | 40.98% |
| BIIB220121C00375000 | 2020-08-07 9:30AM EDT | 375.00 | 34.70 | 32.00 | 36.90 | +7.70 | +28.52% | 2 | 196 | 40.77% |
| BIIB220121C00380000 | 2020-08-07 2:40PM EDT | 380.00 | 31.08 | 30.50 | 35.50 | +8.12 | +35.37% | 4 | 28 | 40.66% |
| BIIB220121C00385000 | 2020-08-07 9:30AM EDT | 385.00 | 35.20 | 29.00 | 34.00 | +15.00 | +74.26% | 1 | 201 | 40.46% |
| BIIB220121C00390000 | 2020-07-14 3:54PM EDT | 390.00 | 23.80 | 27.50 | 32.50 | 0.00 | - | 4 | 233 | 40.22% |
| BIIB220121C00395000 | 2020-07-08 9:30AM EDT | 395.00 | 23.90 | 23.80 | 31.20 | 0.00 | - | 1 | 3 | 40.09% |
| BIIB220121C00400000 | 2020-08-07 2:12PM EDT | 400.00 | 27.00 | 25.50 | 30.50 | +10.50 | +63.64% | 7 | 250 | 40.37% |
| BIIB220121C00410000 | 2020-07-01 2:12PM EDT | 410.00 | 14.63 | 13.50 | 18.20 | 0.00 | - | 2 | 16 | 32.65% |
| BIIB220121C00420000 | 2020-08-07 12:16PM EDT | 420.00 | 21.00 | 20.50 | 25.50 | +8.00 | +61.54% | 1 | 10 | 39.61% |
| BIIB220121C00430000 | 2020-08-07 2:20PM EDT | 430.00 | 20.00 | 19.00 | 23.90 | +4.70 | +30.72% | 1 | 82 | 39.73% |
| BIIB220121C00440000 | 2020-08-07 3:12PM EDT | 440.00 | 19.00 | 16.60 | 21.40 | +6.20 | +48.44% | 4 | 80 | 39.06% |
| BIIB220121C00450000 | 2020-07-20 2:22PM EDT | 450.00 | 13.60 | 15.00 | 20.00 | 0.00 | - | 1 | 18 | 39.15% |
| BIIB220121C00460000 | 2020-07-01 2:12PM EDT | 460.00 | 9.08 | 7.00 | 12.00 | 0.00 | - | 2 | 89 | 33.34% |
| BIIB220121C00470000 | 2020-07-09 8:12PM EDT | 470.00 | 14.70 | 9.30 | 12.80 | 0.00 | - | 1 | 4 | 35.14% |
| BIIB220121C00480000 | 2020-07-10 10:57AM EDT | 480.00 | 9.70 | 11.20 | 15.80 | 0.00 | - | 1 | 10 | 38.90% |
| BIIB220121C00490000 | 2020-06-19 1:07PM EDT | 490.00 | 7.50 | 7.10 | 12.00 | 0.00 | - | 1 | 8 | 36.36% |
| BIIB220121C00500000 | 2020-08-07 3:51PM EDT | 500.00 | 11.40 | 8.00 | 11.70 | +5.40 | +90.00% | 163 | 118 | 37.00% |
Ventaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB220121P00115000 | 2020-08-07 12:39PM EDT | 115.00 | 1.50 | 0.60 | 3.30 | -0.40 | -21.05% | 10 | 63 | 53.56% |
| BIIB220121P00120000 | 2020-06-18 10:15AM EDT | 120.00 | 4.40 | 1.10 | 5.50 | 0.00 | - | 2 | 54 | 51.47% |
| BIIB220121P00125000 | 2020-08-07 9:36AM EDT | 125.00 | 2.00 | 0.00 | 5.00 | -1.90 | -48.72% | 3 | 64 | 54.71% |
| BIIB220121P00130000 | 2020-06-18 10:13AM EDT | 130.00 | 5.90 | 2.05 | 6.50 | 0.00 | - | 2 | 30 | 50.56% |
| BIIB220121P00135000 | 2020-08-07 11:09AM EDT | 135.00 | 2.77 | 0.00 | 5.00 | -2.93 | -51.40% | 6 | 8 | 50.59% |
| BIIB220121P00140000 | 2020-08-07 2:14PM EDT | 140.00 | 3.50 | 1.00 | 5.50 | -4.20 | -54.55% | 38 | 56 | 49.90% |
| BIIB220121P00145000 | 2020-08-04 9:40AM EDT | 145.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 10 | 51 | 49.15% |
| BIIB220121P00150000 | 2020-08-07 12:52PM EDT | 150.00 | 4.59 | 2.00 | 6.50 | -5.81 | -55.87% | 4 | 75 | 48.36% |
| BIIB220121P00155000 | 2020-06-30 2:02PM EDT | 155.00 | 11.22 | 5.10 | 9.90 | 0.00 | - | 4 | 3 | 52.98% |
| BIIB220121P00160000 | 2020-07-28 3:30PM EDT | 160.00 | 8.15 | 4.70 | 7.70 | 0.00 | - | 3 | 26 | 47.05% |
| BIIB220121P00165000 | 2020-06-22 2:44PM EDT | 165.00 | 13.70 | 7.30 | 11.40 | 0.00 | - | 1 | 101 | 51.51% |
| BIIB220121P00170000 | 2020-07-09 8:12PM EDT | 170.00 | 14.00 | 9.70 | 13.50 | 0.00 | - | 1 | 44 | 52.73% |
| BIIB220121P00175000 | 2020-07-27 3:50PM EDT | 175.00 | 11.00 | 5.30 | 9.90 | 0.00 | - | 1 | 3 | 45.39% |
| BIIB220121P00180000 | 2020-07-30 9:30AM EDT | 180.00 | 14.00 | 6.70 | 11.50 | 0.00 | - | 1 | 29 | 46.01% |
| BIIB220121P00185000 | 2020-06-30 3:55PM EDT | 185.00 | 17.00 | 12.70 | 17.10 | 0.00 | - | 1 | 19 | 51.69% |
| BIIB220121P00190000 | 2020-07-28 3:30PM EDT | 190.00 | 15.80 | 8.60 | 12.90 | 0.00 | - | 2 | 17 | 44.37% |
| BIIB220121P00195000 | 2020-07-09 8:12PM EDT | 195.00 | 20.59 | 16.50 | 20.30 | 0.00 | - | 10 | 11 | 51.63% |
| BIIB220121P00200000 | 2020-08-07 10:36AM EDT | 200.00 | 14.74 | 12.50 | 16.00 | -2.69 | -15.43% | 3 | 169 | 44.69% |
| BIIB220121P00205000 | 2020-07-30 2:15PM EDT | 205.00 | 21.40 | 12.40 | 17.00 | 0.00 | - | 1 | 5 | 44.07% |
| BIIB220121P00210000 | 2020-07-22 10:12AM EDT | 210.00 | 25.00 | 13.60 | 18.40 | 0.00 | - | 10 | 32 | 43.84% |
| BIIB220121P00215000 | 2020-07-02 2:56PM EDT | 215.00 | 29.10 | 23.80 | 28.50 | 0.00 | - | 1 | 8 | 50.07% |
| BIIB220121P00220000 | 2020-08-07 1:51PM EDT | 220.00 | 20.20 | 16.80 | 21.50 | -7.40 | -26.81% | 1 | 314 | 43.50% |
| BIIB220121P00225000 | 2020-08-07 9:30AM EDT | 225.00 | 19.00 | 18.30 | 22.90 | -9.70 | -33.80% | 1 | 75 | 43.09% |
| BIIB220121P00230000 | 2020-07-22 9:34AM EDT | 230.00 | 30.80 | 20.30 | 25.00 | 0.00 | - | 10 | 27 | 43.28% |
| BIIB220121P00235000 | 2020-07-08 9:30AM EDT | 235.00 | 29.43 | 22.70 | 29.00 | 0.00 | - | 3 | 80 | 45.12% |
| BIIB220121P00240000 | 2020-08-07 1:58PM EDT | 240.00 | 28.30 | 23.50 | 28.50 | -7.13 | -20.12% | 10 | 23 | 42.81% |
| BIIB220121P00245000 | 2020-07-31 10:42AM EDT | 245.00 | 39.20 | 25.80 | 30.50 | 0.00 | - | 2 | 31 | 42.71% |
| BIIB220121P00250000 | 2020-08-07 2:49PM EDT | 250.00 | 30.80 | 27.90 | 32.40 | -10.89 | -26.12% | 36 | 964 | 42.46% |
| BIIB220121P00255000 | 2020-08-04 10:36AM EDT | 255.00 | 44.07 | 29.70 | 34.50 | 0.00 | - | 3 | 340 | 42.32% |
| BIIB220121P00260000 | 2020-08-07 3:44PM EDT | 260.00 | 35.00 | 32.00 | 36.40 | -11.30 | -24.41% | 86 | 68 | 41.97% |
| BIIB220121P00265000 | 2020-08-07 9:30AM EDT | 265.00 | 32.98 | 34.10 | 39.00 | -15.52 | -32.00% | 2 | 103 | 42.13% |
| BIIB220121P00270000 | 2020-08-07 10:59AM EDT | 270.00 | 40.05 | 36.40 | 41.00 | -10.65 | -21.01% | 7 | 147 | 41.76% |
| BIIB220121P00275000 | 2020-08-07 11:18AM EDT | 275.00 | 42.67 | 38.90 | 43.50 | -12.46 | -22.60% | 2 | 23 | 41.72% |
| BIIB220121P00280000 | 2020-08-07 9:34AM EDT | 280.00 | 42.00 | 41.00 | 46.00 | -9.50 | -18.45% | 3 | 55 | 41.64% |
| BIIB220121P00290000 | 2020-08-07 9:37AM EDT | 290.00 | 46.90 | 46.10 | 51.00 | -14.46 | -23.57% | 25 | 283 | 41.32% |
| BIIB220121P00300000 | 2020-08-07 3:42PM EDT | 300.00 | 52.93 | 51.00 | 56.00 | -14.70 | -21.74% | 312 | 604 | 40.82% |
| BIIB220121P00305000 | 2020-07-09 8:12PM EDT | 305.00 | 63.95 | 68.50 | 73.50 | 0.00 | - | 74 | 114 | 51.13% |
| BIIB220121P00310000 | 2020-08-04 12:51PM EDT | 310.00 | 73.73 | 57.10 | 62.00 | 0.00 | - | 10 | 55 | 40.86% |
| BIIB220121P00315000 | 2020-07-09 8:12PM EDT | 315.00 | 68.80 | 73.00 | 76.50 | 0.00 | - | 4 | 6 | 48.81% |
| BIIB220121P00320000 | 2020-08-03 1:58PM EDT | 320.00 | 78.70 | 62.50 | 67.50 | 0.00 | - | 7 | 11 | 40.37% |
| BIIB220121P00325000 | 2020-08-03 1:59PM EDT | 325.00 | 82.00 | 65.60 | 70.50 | 0.00 | - | 3 | 9 | 40.24% |
| BIIB220121P00330000 | 2020-08-07 12:06PM EDT | 330.00 | 71.10 | 68.50 | 73.50 | -28.90 | -28.90% | 1 | 10 | 40.07% |
| BIIB220121P00335000 | 2020-07-08 10:21AM EDT | 335.00 | 87.20 | 69.80 | 76.10 | 0.00 | - | 2 | 112 | 39.59% |
| BIIB220121P00340000 | 2020-07-09 8:12PM EDT | 340.00 | 87.73 | 91.50 | 96.50 | 0.00 | - | 100 | 203 | 51.23% |
| BIIB220121P00345000 | 2020-07-09 8:12PM EDT | 345.00 | 81.10 | 95.00 | 100.00 | 0.00 | - | 1 | 11 | 51.27% |
| BIIB220121P00350000 | 2020-07-09 8:12PM EDT | 350.00 | 104.10 | 98.50 | 103.50 | 0.00 | - | 25 | 58 | 51.28% |
| BIIB220121P00355000 | 2020-08-07 9:43AM EDT | 355.00 | 85.00 | 84.50 | 89.50 | -14.00 | -14.14% | 1 | 5 | 39.34% |
| BIIB220121P00360000 | 2020-07-09 8:12PM EDT | 360.00 | 90.40 | 105.50 | 110.50 | 0.00 | - | 1 | 15 | 51.22% |
| BIIB220121P00365000 | 2020-07-09 8:12PM EDT | 365.00 | 102.60 | 106.50 | 110.90 | 0.00 | - | - | 1 | 49.04% |
| BIIB220121P00370000 | 2020-07-09 8:12PM EDT | 370.00 | 101.70 | 110.10 | 114.80 | 0.00 | - | - | 1 | 49.22% |
| BIIB220121P00395000 | 2020-07-09 8:12PM EDT | 395.00 | 114.50 | 129.10 | 133.70 | 0.00 | - | - | 100 | 49.33% |
| BIIB220121P00400000 | 2020-07-09 8:12PM EDT | 400.00 | 107.84 | 133.10 | 137.70 | 0.00 | - | 1 | 1 | 49.43% |
| BIIB220121P00430000 | 2020-07-09 8:12PM EDT | 430.00 | 164.00 | 161.50 | 166.50 | 0.00 | - | - | 1 | 51.24% |
| BIIB220121P00490000 | 2020-07-06 1:40PM EDT | 490.00 | 226.09 | 217.40 | 220.70 | 0.00 | - | - | 1 | 55.00% |
| BIIB220121P00500000 | 2020-07-06 1:40PM EDT | 500.00 | 235.39 | 226.60 | 230.40 | 0.00 | - | 1 | 3 | 55.66% |
© 2020 Verizon Media. Todos los derechos reservados.
