Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
6.752,00-44,90(-0,66%)Euro Stoxx 50
3.075,35-29,90(-0,96%)Dólar/Euro
1,18130,0000(-0,00%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
256,76-8,24 (-3,11%)
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 | 2020-10-07 2:11PM EDT | 115.00 | 173.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BIIB220121C00120000 | 2020-09-14 11:24AM EDT | 120.00 | 159.20 | 161.00 | 166.00 | 0.00 | - | 1 | 5 | 100.76% |
| BIIB220121C00125000 | 2020-07-08 10:01AM EDT | 125.00 | 166.00 | 177.80 | 187.30 | 0.00 | - | 1 | 12 | 140.55% |
| BIIB220121C00130000 | 2020-07-13 11:10AM EDT | 130.00 | 158.00 | 164.50 | 169.50 | 0.00 | - | 1 | 2 | 116.08% |
| BIIB220121C00140000 | 2020-08-07 9:48AM EDT | 140.00 | 172.17 | 138.50 | 143.50 | 0.00 | - | 1 | 3 | 81.12% |
| BIIB220121C00145000 | 2020-09-24 2:16PM EDT | 145.00 | 132.90 | 123.50 | 128.50 | 0.00 | - | - | 1 | 61.19% |
| BIIB220121C00150000 | 2020-10-02 9:30AM EDT | 150.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BIIB220121C00160000 | 2020-08-28 1:53PM EDT | 160.00 | 129.00 | 131.20 | 134.70 | 0.00 | - | 5 | 6 | 85.49% |
| BIIB220121C00180000 | 2020-10-08 1:18PM EDT | 180.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00185000 | 2020-10-21 10:24AM EDT | 185.00 | 92.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB220121C00190000 | 2020-09-03 3:12PM EDT | 190.00 | 101.10 | 100.60 | 104.50 | 0.00 | - | 2 | 1 | 66.15% |
| BIIB220121C00200000 | 2020-10-20 2:13PM EDT | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00205000 | 2020-09-30 11:34AM EDT | 205.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00210000 | 2020-10-23 3:47PM EDT | 210.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00215000 | 2020-07-09 8:12PM EDT | 215.00 | 110.00 | 86.60 | 91.50 | 0.00 | - | 1 | 2 | 64.62% |
| BIIB220121C00220000 | 2020-10-14 1:56PM EDT | 220.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00225000 | 2020-09-30 11:33AM EDT | 225.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00230000 | 2020-10-26 3:23PM EDT | 230.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121C00235000 | 2020-07-09 8:12PM EDT | 235.00 | 109.00 | 81.40 | 85.90 | 0.00 | - | 1 | 2 | 67.79% |
| BIIB220121C00240000 | 2020-10-19 3:02PM EDT | 240.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB220121C00245000 | 2020-09-28 9:38AM EDT | 245.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB220121C00250000 | 2020-10-21 2:15PM EDT | 250.00 | 60.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BIIB220121C00255000 | 2020-10-26 11:23AM EDT | 255.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB220121C00260000 | 2020-10-26 11:13AM EDT | 260.00 | 48.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| BIIB220121C00265000 | 2020-10-19 10:55AM EDT | 265.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BIIB220121C00270000 | 2020-10-26 10:36AM EDT | 270.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BIIB220121C00275000 | 2020-10-21 11:18AM EDT | 275.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BIIB220121C00280000 | 2020-10-19 2:55PM EDT | 280.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BIIB220121C00290000 | 2020-10-21 11:13AM EDT | 290.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB220121C00300000 | 2020-10-26 12:45PM EDT | 300.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIIB220121C00305000 | 2020-10-22 3:02PM EDT | 305.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB220121C00310000 | 2020-10-23 12:47PM EDT | 310.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB220121C00315000 | 2020-08-27 11:40AM EDT | 315.00 | 40.85 | 33.90 | 37.80 | 0.00 | - | 5 | 13 | 50.18% |
| BIIB220121C00320000 | 2020-10-23 3:22PM EDT | 320.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BIIB220121C00325000 | 2020-10-21 3:34PM EDT | 325.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| BIIB220121C00330000 | 2020-09-29 3:00PM EDT | 330.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB220121C00335000 | 2020-08-06 10:22AM EDT | 335.00 | 34.30 | 30.50 | 35.50 | 0.00 | - | 5 | 13 | 50.21% |
| BIIB220121C00340000 | 2020-10-20 12:06PM EDT | 340.00 | 28.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121C00345000 | 2020-09-02 9:43AM EDT | 345.00 | 33.44 | 28.00 | 31.10 | 0.00 | - | 1 | 114 | 50.46% |
| BIIB220121C00350000 | 2020-10-26 10:30AM EDT | 350.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB220121C00355000 | 2020-09-28 2:44PM EDT | 355.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BIIB220121C00360000 | 2020-10-08 11:00AM EDT | 360.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121C00365000 | 2020-10-15 2:10PM EDT | 365.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121C00370000 | 2020-10-22 1:51PM EDT | 370.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB220121C00375000 | 2020-10-22 3:06PM EDT | 375.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB220121C00380000 | 2020-10-20 10:57AM EDT | 380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB220121C00385000 | 2020-09-25 1:01PM EDT | 385.00 | 18.70 | 15.00 | 20.00 | 0.00 | - | 1 | 200 | 46.73% |
| BIIB220121C00390000 | 2020-07-14 3:54PM EDT | 390.00 | 23.80 | 22.50 | 27.50 | 0.00 | - | 4 | 233 | 52.38% |
| BIIB220121C00395000 | 2020-09-30 11:38AM EDT | 395.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121C00400000 | 2020-10-26 10:49AM EDT | 400.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB220121C00410000 | 2020-07-01 2:12PM EDT | 410.00 | 14.63 | 13.50 | 18.20 | 0.00 | - | 2 | 16 | 48.43% |
| BIIB220121C00420000 | 2020-10-13 10:08AM EDT | 420.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB220121C00430000 | 2020-09-30 11:48AM EDT | 430.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB220121C00440000 | 2020-10-23 9:59AM EDT | 440.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB220121C00450000 | 2020-10-23 3:36PM EDT | 450.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB220121C00460000 | 2020-10-23 11:53AM EDT | 460.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB220121C00470000 | 2020-07-09 8:12PM EDT | 470.00 | 14.70 | 9.30 | 12.80 | 0.00 | - | 1 | 4 | 49.41% |
| BIIB220121C00480000 | 2020-10-09 1:26PM EDT | 480.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB220121C00490000 | 2020-08-14 2:39PM EDT | 490.00 | 11.30 | 5.60 | 10.50 | 0.00 | - | 4 | 12 | 48.45% |
| BIIB220121C00500000 | 2020-10-26 2:29PM EDT | 500.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 12.50% |
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 | 2020-10-09 1:35PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB220121P00120000 | 2020-06-18 10:15AM EDT | 120.00 | 4.40 | 1.10 | 5.50 | 0.00 | - | 2 | 54 | 55.46% |
| BIIB220121P00125000 | 2020-08-07 9:36AM EDT | 125.00 | 2.00 | 1.50 | 5.00 | 0.00 | - | 3 | 61 | 51.54% |
| BIIB220121P00130000 | 2020-10-13 10:10AM EDT | 130.00 | 2.35 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 49.19% |
| BIIB220121P00135000 | 2020-10-21 12:53PM EDT | 135.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB220121P00140000 | 2020-10-06 3:00PM EDT | 140.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| BIIB220121P00145000 | 2020-08-04 9:40AM EDT | 145.00 | 5.00 | 2.05 | 10.80 | 0.00 | - | 10 | 51 | 54.95% |
| BIIB220121P00150000 | 2020-10-06 3:59PM EDT | 150.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BIIB220121P00155000 | 2020-10-06 2:59PM EDT | 155.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BIIB220121P00160000 | 2020-10-26 12:16PM EDT | 160.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121P00165000 | 2020-10-15 3:32PM EDT | 165.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BIIB220121P00170000 | 2020-10-02 2:29PM EDT | 170.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121P00175000 | 2020-10-21 3:01PM EDT | 175.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121P00180000 | 2020-09-30 2:22PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121P00185000 | 2020-10-26 12:19PM EDT | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| BIIB220121P00190000 | 2020-10-01 2:06PM EDT | 190.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB220121P00195000 | 2020-10-26 3:19PM EDT | 195.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB220121P00200000 | 2020-10-26 3:23PM EDT | 200.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BIIB220121P00205000 | 2020-10-21 10:43AM EDT | 205.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB220121P00210000 | 2020-10-19 3:49PM EDT | 210.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB220121P00215000 | 2020-10-26 3:20PM EDT | 215.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| BIIB220121P00220000 | 2020-10-26 3:20PM EDT | 220.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB220121P00225000 | 2020-10-21 11:18AM EDT | 225.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| BIIB220121P00230000 | 2020-10-19 1:20PM EDT | 230.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BIIB220121P00235000 | 2020-10-26 2:01PM EDT | 235.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BIIB220121P00240000 | 2020-10-22 10:20AM EDT | 240.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BIIB220121P00245000 | 2020-10-20 3:56PM EDT | 245.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BIIB220121P00250000 | 2020-10-21 2:37PM EDT | 250.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.78% |
| BIIB220121P00255000 | 2020-10-21 12:27PM EDT | 255.00 | 41.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| BIIB220121P00260000 | 2020-10-26 12:18PM EDT | 260.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BIIB220121P00265000 | 2020-10-26 11:24AM EDT | 265.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BIIB220121P00270000 | 2020-10-26 12:26PM EDT | 270.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BIIB220121P00275000 | 2020-10-19 2:43PM EDT | 275.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB220121P00280000 | 2020-10-26 2:25PM EDT | 280.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BIIB220121P00290000 | 2020-10-26 2:41PM EDT | 290.00 | 67.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB220121P00300000 | 2020-10-22 10:09AM EDT | 300.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121P00305000 | 2020-10-12 2:31PM EDT | 305.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB220121P00310000 | 2020-10-14 1:32PM EDT | 310.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB220121P00315000 | 2020-07-09 8:12PM EDT | 315.00 | 68.80 | 73.00 | 76.50 | 0.00 | - | 4 | 6 | 32.59% |
| BIIB220121P00320000 | 2020-10-26 3:42PM EDT | 320.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB220121P00325000 | 2020-08-03 1:59PM EDT | 325.00 | 82.00 | 74.50 | 79.50 | 0.00 | - | 3 | 9 | 27.68% |
| BIIB220121P00330000 | 2020-10-06 9:51AM EDT | 330.00 | 81.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121P00335000 | 2020-07-08 10:21AM EDT | 335.00 | 87.20 | 69.80 | 76.10 | 0.00 | - | 2 | 112 | 0.00% |
| BIIB220121P00340000 | 2020-07-09 8:12PM EDT | 340.00 | 87.73 | 91.50 | 96.50 | 0.00 | - | 100 | 203 | 32.54% |
| BIIB220121P00345000 | 2020-10-20 10:28AM EDT | 345.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB220121P00350000 | 2020-07-09 8:12PM EDT | 350.00 | 104.10 | 98.50 | 103.50 | 0.00 | - | 25 | 58 | 30.96% |
| BIIB220121P00355000 | 2020-08-07 9:43AM EDT | 355.00 | 85.00 | 101.50 | 106.50 | 0.00 | - | 1 | 6 | 29.38% |
| BIIB220121P00360000 | 2020-07-09 8:12PM EDT | 360.00 | 90.40 | 105.50 | 110.50 | 0.00 | - | 1 | 15 | 28.87% |
| BIIB220121P00365000 | 2020-07-09 8:12PM EDT | 365.00 | 102.60 | 106.50 | 110.90 | 0.00 | - | - | 1 | 22.38% |
| BIIB220121P00370000 | 2020-07-09 8:12PM EDT | 370.00 | 101.70 | 110.10 | 114.80 | 0.00 | - | - | 1 | 20.45% |
| BIIB220121P00395000 | 2020-10-26 12:11PM EDT | 395.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB220121P00400000 | 2020-09-01 11:31AM EDT | 400.00 | 136.00 | 130.70 | 134.40 | 0.00 | - | 5 | 6 | 0.00% |
| BIIB220121P00430000 | 2020-07-09 8:12PM EDT | 430.00 | 164.00 | 161.50 | 166.50 | 0.00 | - | - | 1 | 0.00% |
| BIIB220121P00440000 | 2020-10-21 11:35AM EDT | 440.00 | 184.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220121P00470000 | 2020-10-21 2:29PM EDT | 470.00 | 206.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BIIB220121P00490000 | 2020-07-06 1:40PM EDT | 490.00 | 226.09 | 217.40 | 220.70 | 0.00 | - | - | 1 | 0.00% |
| BIIB220121P00500000 | 2020-10-21 3:35PM EDT | 500.00 | 234.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
© 2020 Verizon Media. Todos los derechos reservados.
