Mercados españoles abiertos en 6 hrs 40 min

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
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB220121C001150002020-08-07 9:33AM EDT115.00196.80190.50195.50+27.70+16.38%13158.50%
BIIB220121C001200002020-07-24 12:46PM EDT120.00155.30185.50190.500.00-1556.23%
BIIB220121C001250002020-07-08 10:01AM EDT125.00166.00177.80187.300.00-11258.88%
BIIB220121C001300002020-07-13 11:10AM EDT130.00158.00176.50181.500.00-1254.65%
BIIB220121C001400002020-08-07 9:48AM EDT140.00172.17167.50172.50+22.17+14.78%1252.87%
BIIB220121C001500002020-07-09 8:12PM EDT150.00159.00132.50137.500.00-1150.00%
BIIB220121C001600002020-07-27 11:52AM EDT160.00132.00150.00155.000.00-1149.89%
BIIB220121C001800002020-06-19 9:35AM EDT180.00103.25115.10120.000.00-110.00%
BIIB220121C001850002020-07-28 3:58PM EDT185.00112.00129.60134.400.00-112047.20%
BIIB220121C001900002020-07-09 8:12PM EDT190.00127.50109.00114.000.00--00.00%
BIIB220121C002000002020-08-07 1:41PM EDT200.00117.70118.50123.50+18.70+18.89%25346.76%
BIIB220121C002050002020-07-15 10:33AM EDT205.00102.00115.40119.300.00-1145.83%
BIIB220121C002100002020-08-07 10:44AM EDT210.00110.02111.00116.00+15.02+15.81%5145.86%
BIIB220121C002150002020-07-09 8:12PM EDT215.00110.0086.6091.500.00-1216.42%
BIIB220121C002200002020-06-18 9:53AM EDT220.0083.0089.3093.700.00-2128.51%
BIIB220121C002250002020-06-22 10:27AM EDT225.0076.0086.6091.500.00-1130.46%
BIIB220121C002300002020-07-27 12:44PM EDT230.0085.3798.00103.000.00-4945.40%
BIIB220121C002350002020-07-09 8:12PM EDT235.00109.0081.4085.900.00-1232.11%
BIIB220121C002400002020-07-22 3:50PM EDT240.0078.7591.5096.500.00-132444.80%
BIIB220121C002450002020-06-23 11:38AM EDT245.0072.9671.0076.000.00-11129.11%
BIIB220121C002500002020-08-07 10:04AM EDT250.0085.0086.1090.40+16.12+23.40%14444.35%
BIIB220121C002550002020-07-02 10:15AM EDT255.0061.2063.0068.000.00-1327.85%
BIIB220121C002600002020-08-07 3:53PM EDT260.0080.5080.6085.00+22.00+37.61%45144.26%
BIIB220121C002650002020-08-07 10:52AM EDT265.0074.9077.1082.00+14.61+24.23%11343.90%
BIIB220121C002700002020-08-07 9:40AM EDT270.0078.8074.5079.50+21.80+38.25%18343.88%
BIIB220121C002750002020-08-07 3:58PM EDT275.0074.5071.5076.50+15.57+26.42%12343.43%
BIIB220121C002800002020-08-07 1:47PM EDT280.0068.2069.2073.90+13.20+24.00%88343.24%
BIIB220121C002900002020-08-07 3:01PM EDT290.0067.5064.1069.00+18.20+36.92%611042.95%
BIIB220121C003000002020-08-07 12:25PM EDT300.0061.8059.7064.30+14.80+31.49%2465742.63%
BIIB220121C003050002020-08-07 3:57PM EDT305.0062.5057.5062.50+16.45+35.72%73142.79%
BIIB220121C003100002020-08-07 11:18AM EDT310.0054.9355.1060.00+9.43+20.73%73442.42%
BIIB220121C003150002020-08-07 11:18AM EDT315.0052.2053.1058.00+12.20+30.50%8242.36%
BIIB220121C003200002020-08-07 1:47PM EDT320.0050.2051.0056.00+5.79+13.04%97542.26%
BIIB220121C003250002020-08-07 10:02AM EDT325.0050.0049.0054.00+11.40+29.53%2510942.12%
BIIB220121C003300002020-08-07 3:29PM EDT330.0050.3047.0052.00+12.88+34.42%26541.95%
BIIB220121C003350002020-08-06 10:22AM EDT335.0034.3045.2049.800.00-51341.60%
BIIB220121C003400002020-08-07 2:20PM EDT340.0042.9043.5048.50+9.44+28.21%223741.83%
BIIB220121C003450002020-08-07 2:47PM EDT345.0041.3041.5046.50+4.72+12.90%611541.54%
BIIB220121C003500002020-08-07 11:37AM EDT350.0038.6040.0045.00+9.30+31.74%2713241.56%
BIIB220121C003550002020-08-07 3:49PM EDT355.0041.1038.0043.00+10.60+34.75%121141.21%
BIIB220121C003600002020-08-07 2:16PM EDT360.0036.4536.5041.50+7.45+25.69%29941.17%
BIIB220121C003650002020-07-22 10:29AM EDT365.0029.5035.1039.900.00-111741.02%
BIIB220121C003700002020-07-28 3:01PM EDT370.0027.5033.5038.500.00-14440.98%
BIIB220121C003750002020-08-07 9:30AM EDT375.0034.7032.0036.90+7.70+28.52%219640.77%
BIIB220121C003800002020-08-07 2:40PM EDT380.0031.0830.5035.50+8.12+35.37%42840.66%
BIIB220121C003850002020-08-07 9:30AM EDT385.0035.2029.0034.00+15.00+74.26%120140.46%
BIIB220121C003900002020-07-14 3:54PM EDT390.0023.8027.5032.500.00-423340.22%
BIIB220121C003950002020-07-08 9:30AM EDT395.0023.9023.8031.200.00-1340.09%
BIIB220121C004000002020-08-07 2:12PM EDT400.0027.0025.5030.50+10.50+63.64%725040.37%
BIIB220121C004100002020-07-01 2:12PM EDT410.0014.6313.5018.200.00-21632.65%
BIIB220121C004200002020-08-07 12:16PM EDT420.0021.0020.5025.50+8.00+61.54%11039.61%
BIIB220121C004300002020-08-07 2:20PM EDT430.0020.0019.0023.90+4.70+30.72%18239.73%
BIIB220121C004400002020-08-07 3:12PM EDT440.0019.0016.6021.40+6.20+48.44%48039.06%
BIIB220121C004500002020-07-20 2:22PM EDT450.0013.6015.0020.000.00-11839.15%
BIIB220121C004600002020-07-01 2:12PM EDT460.009.087.0012.000.00-28933.34%
BIIB220121C004700002020-07-09 8:12PM EDT470.0014.709.3012.800.00-1435.14%
BIIB220121C004800002020-07-10 10:57AM EDT480.009.7011.2015.800.00-11038.90%
BIIB220121C004900002020-06-19 1:07PM EDT490.007.507.1012.000.00-1836.36%
BIIB220121C005000002020-08-07 3:51PM EDT500.0011.408.0011.70+5.40+90.00%16311837.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB220121P001150002020-08-07 12:39PM EDT115.001.500.603.30-0.40-21.05%106353.56%
BIIB220121P001200002020-06-18 10:15AM EDT120.004.401.105.500.00-25451.47%
BIIB220121P001250002020-08-07 9:36AM EDT125.002.000.005.00-1.90-48.72%36454.71%
BIIB220121P001300002020-06-18 10:13AM EDT130.005.902.056.500.00-23050.56%
BIIB220121P001350002020-08-07 11:09AM EDT135.002.770.005.00-2.93-51.40%6850.59%
BIIB220121P001400002020-08-07 2:14PM EDT140.003.501.005.50-4.20-54.55%385649.90%
BIIB220121P001450002020-08-04 9:40AM EDT145.005.001.006.000.00-105149.15%
BIIB220121P001500002020-08-07 12:52PM EDT150.004.592.006.50-5.81-55.87%47548.36%
BIIB220121P001550002020-06-30 2:02PM EDT155.0011.225.109.900.00-4352.98%
BIIB220121P001600002020-07-28 3:30PM EDT160.008.154.707.700.00-32647.05%
BIIB220121P001650002020-06-22 2:44PM EDT165.0013.707.3011.400.00-110151.51%
BIIB220121P001700002020-07-09 8:12PM EDT170.0014.009.7013.500.00-14452.73%
BIIB220121P001750002020-07-27 3:50PM EDT175.0011.005.309.900.00-1345.39%
BIIB220121P001800002020-07-30 9:30AM EDT180.0014.006.7011.500.00-12946.01%
BIIB220121P001850002020-06-30 3:55PM EDT185.0017.0012.7017.100.00-11951.69%
BIIB220121P001900002020-07-28 3:30PM EDT190.0015.808.6012.900.00-21744.37%
BIIB220121P001950002020-07-09 8:12PM EDT195.0020.5916.5020.300.00-101151.63%
BIIB220121P002000002020-08-07 10:36AM EDT200.0014.7412.5016.00-2.69-15.43%316944.69%
BIIB220121P002050002020-07-30 2:15PM EDT205.0021.4012.4017.000.00-1544.07%
BIIB220121P002100002020-07-22 10:12AM EDT210.0025.0013.6018.400.00-103243.84%
BIIB220121P002150002020-07-02 2:56PM EDT215.0029.1023.8028.500.00-1850.07%
BIIB220121P002200002020-08-07 1:51PM EDT220.0020.2016.8021.50-7.40-26.81%131443.50%
BIIB220121P002250002020-08-07 9:30AM EDT225.0019.0018.3022.90-9.70-33.80%17543.09%
BIIB220121P002300002020-07-22 9:34AM EDT230.0030.8020.3025.000.00-102743.28%
BIIB220121P002350002020-07-08 9:30AM EDT235.0029.4322.7029.000.00-38045.12%
BIIB220121P002400002020-08-07 1:58PM EDT240.0028.3023.5028.50-7.13-20.12%102342.81%
BIIB220121P002450002020-07-31 10:42AM EDT245.0039.2025.8030.500.00-23142.71%
BIIB220121P002500002020-08-07 2:49PM EDT250.0030.8027.9032.40-10.89-26.12%3696442.46%
BIIB220121P002550002020-08-04 10:36AM EDT255.0044.0729.7034.500.00-334042.32%
BIIB220121P002600002020-08-07 3:44PM EDT260.0035.0032.0036.40-11.30-24.41%866841.97%
BIIB220121P002650002020-08-07 9:30AM EDT265.0032.9834.1039.00-15.52-32.00%210342.13%
BIIB220121P002700002020-08-07 10:59AM EDT270.0040.0536.4041.00-10.65-21.01%714741.76%
BIIB220121P002750002020-08-07 11:18AM EDT275.0042.6738.9043.50-12.46-22.60%22341.72%
BIIB220121P002800002020-08-07 9:34AM EDT280.0042.0041.0046.00-9.50-18.45%35541.64%
BIIB220121P002900002020-08-07 9:37AM EDT290.0046.9046.1051.00-14.46-23.57%2528341.32%
BIIB220121P003000002020-08-07 3:42PM EDT300.0052.9351.0056.00-14.70-21.74%31260440.82%
BIIB220121P003050002020-07-09 8:12PM EDT305.0063.9568.5073.500.00-7411451.13%
BIIB220121P003100002020-08-04 12:51PM EDT310.0073.7357.1062.000.00-105540.86%
BIIB220121P003150002020-07-09 8:12PM EDT315.0068.8073.0076.500.00-4648.81%
BIIB220121P003200002020-08-03 1:58PM EDT320.0078.7062.5067.500.00-71140.37%
BIIB220121P003250002020-08-03 1:59PM EDT325.0082.0065.6070.500.00-3940.24%
BIIB220121P003300002020-08-07 12:06PM EDT330.0071.1068.5073.50-28.90-28.90%11040.07%
BIIB220121P003350002020-07-08 10:21AM EDT335.0087.2069.8076.100.00-211239.59%
BIIB220121P003400002020-07-09 8:12PM EDT340.0087.7391.5096.500.00-10020351.23%
BIIB220121P003450002020-07-09 8:12PM EDT345.0081.1095.00100.000.00-11151.27%
BIIB220121P003500002020-07-09 8:12PM EDT350.00104.1098.50103.500.00-255851.28%
BIIB220121P003550002020-08-07 9:43AM EDT355.0085.0084.5089.50-14.00-14.14%1539.34%
BIIB220121P003600002020-07-09 8:12PM EDT360.0090.40105.50110.500.00-11551.22%
BIIB220121P003650002020-07-09 8:12PM EDT365.00102.60106.50110.900.00--149.04%
BIIB220121P003700002020-07-09 8:12PM EDT370.00101.70110.10114.800.00--149.22%
BIIB220121P003950002020-07-09 8:12PM EDT395.00114.50129.10133.700.00--10049.33%
BIIB220121P004000002020-07-09 8:12PM EDT400.00107.84133.10137.700.00-1149.43%
BIIB220121P004300002020-07-09 8:12PM EDT430.00164.00161.50166.500.00--151.24%
BIIB220121P004900002020-07-06 1:40PM EDT490.00226.09217.40220.700.00--155.00%
BIIB220121P005000002020-07-06 1:40PM EDT500.00235.39226.60230.400.00-1355.66%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines