BIIB - Biogen Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
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 | 2020-04-08 12:04PM EDT | 115.00 | 200.83 | 209.00 | 214.00 | 0.00 | - | 1 | 11 | 56.24% |
| BIIB220121C00120000 | 2020-03-13 2:20PM EDT | 120.00 | 177.50 | 203.00 | 208.00 | 0.00 | - | 1 | 3 | 51.46% |
| BIIB220121C00125000 | 2020-03-26 2:01PM EDT | 125.00 | 181.30 | 176.00 | 181.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB220121C00130000 | 2020-03-27 4:37AM EDT | 130.00 | 177.20 | 189.50 | 194.50 | 0.00 | - | - | 1 | 44.91% |
| BIIB220121C00150000 | 2020-02-06 11:30AM EDT | 150.00 | 205.00 | 166.50 | 171.50 | 0.00 | - | 10 | 0 | 26.42% |
| BIIB220121C00180000 | 2020-02-05 3:29PM EDT | 180.00 | 182.00 | 143.00 | 148.00 | 0.00 | - | 1 | 0 | 36.97% |
| BIIB220121C00190000 | 2020-03-26 2:01PM EDT | 190.00 | 127.50 | 126.00 | 131.00 | 0.00 | - | - | 2 | 0.00% |
| BIIB220121C00200000 | 2020-04-03 9:53AM EDT | 200.00 | 129.00 | 141.60 | 146.40 | 0.00 | - | 2 | 33 | 52.20% |
| BIIB220121C00215000 | 2020-04-01 3:53PM EDT | 215.00 | 110.00 | 131.50 | 136.50 | 0.00 | - | 1 | 2 | 51.52% |
| BIIB220121C00220000 | 2020-03-26 1:46PM EDT | 220.00 | 53.00 | 107.50 | 112.50 | 0.00 | - | 1 | 1 | 31.81% |
| BIIB220121C00225000 | 2020-03-27 4:37AM EDT | 225.00 | 103.90 | 122.00 | 127.00 | 0.00 | - | - | 0 | 48.38% |
| BIIB220121C00230000 | 2020-02-11 2:12PM EDT | 230.00 | 113.00 | 81.80 | 90.20 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB220121C00235000 | 2020-01-14 2:59PM EDT | 235.00 | 109.00 | 128.00 | 133.00 | 0.00 | - | 1 | 2 | 55.82% |
| BIIB220121C00240000 | 2020-03-06 11:14AM EDT | 240.00 | 108.50 | 102.00 | 107.00 | 0.00 | - | 1 | 1 | 39.23% |
| BIIB220121C00245000 | 2020-03-24 1:41PM EDT | 245.00 | 82.50 | 112.50 | 117.50 | 0.00 | - | 1 | 4 | 49.74% |
| BIIB220121C00250000 | 2020-04-08 11:37AM EDT | 250.00 | 101.00 | 109.50 | 114.50 | 0.00 | - | 1 | 47 | 49.45% |
| BIIB220121C00255000 | 2020-03-02 11:30AM EDT | 255.00 | 103.40 | 93.20 | 97.50 | 0.00 | - | 1 | 4 | 38.77% |
| BIIB220121C00260000 | 2020-04-08 3:16PM EDT | 260.00 | 103.10 | 104.10 | 108.90 | 0.00 | - | 1 | 13 | 49.07% |
| BIIB220121C00265000 | 2020-03-25 12:17PM EDT | 265.00 | 83.28 | 101.50 | 106.50 | 0.00 | - | 10 | 5 | 49.11% |
| BIIB220121C00270000 | 2020-03-25 12:16PM EDT | 270.00 | 80.04 | 98.70 | 103.50 | 0.00 | - | 2 | 8 | 48.70% |
| BIIB220121C00275000 | 2020-03-24 12:03PM EDT | 275.00 | 68.30 | 96.00 | 101.00 | 0.00 | - | 1 | 12 | 48.60% |
| BIIB220121C00280000 | 2020-04-08 3:16PM EDT | 280.00 | 92.49 | 93.80 | 98.50 | 0.00 | - | 1 | 63 | 48.46% |
| BIIB220121C00290000 | 2020-03-30 12:31PM EDT | 290.00 | 85.00 | 88.50 | 93.50 | 0.00 | - | 3 | 44 | 48.10% |
| BIIB220121C00300000 | 2020-03-31 3:54PM EDT | 300.00 | 83.50 | 83.50 | 88.50 | 0.00 | - | 2 | 206 | 47.62% |
| BIIB220121C00305000 | 2020-03-09 12:56PM EDT | 305.00 | 66.14 | 77.10 | 81.30 | 0.00 | - | 2 | 5 | 44.37% |
| BIIB220121C00310000 | 2020-04-01 3:11PM EDT | 310.00 | 64.00 | 79.00 | 84.00 | 0.00 | - | 3 | 33 | 47.34% |
| BIIB220121C00315000 | 2020-03-25 1:24PM EDT | 315.00 | 63.20 | 76.60 | 81.50 | 0.00 | - | 2 | 2 | 47.01% |
| BIIB220121C00320000 | 2020-04-09 10:07AM EDT | 320.00 | 77.00 | 74.20 | 78.90 | +8.50 | +12.41% | 1 | 73 | 46.59% |
| BIIB220121C00325000 | 2020-03-05 12:32PM EDT | 325.00 | 76.50 | 62.00 | 67.00 | 0.00 | - | 2 | 101 | 40.51% |
| BIIB220121C00330000 | 2020-04-09 11:12AM EDT | 330.00 | 70.50 | 70.20 | 75.00 | +11.90 | +20.31% | 1 | 58 | 46.47% |
| BIIB220121C00335000 | 2020-03-03 4:22PM EDT | 335.00 | 65.00 | 56.20 | 59.70 | 0.00 | - | 4 | 5 | 38.40% |
| BIIB220121C00340000 | 2020-03-24 11:50AM EDT | 340.00 | 46.00 | 66.40 | 70.90 | 0.00 | - | 1 | 6 | 46.12% |
| BIIB220121C00345000 | 2020-03-27 5:07AM EDT | 345.00 | 59.50 | 62.20 | 65.00 | 0.00 | - | 1 | 101 | 43.63% |
| BIIB220121C00350000 | 2020-03-26 11:05AM EDT | 350.00 | 52.00 | 62.20 | 66.50 | 0.00 | - | 1 | 88 | 45.51% |
| BIIB220121C00355000 | 2020-03-13 1:06PM EDT | 355.00 | 44.47 | 60.50 | 64.30 | 0.00 | - | - | 200 | 45.16% |
| BIIB220121C00360000 | 2020-03-31 9:38AM EDT | 360.00 | 57.00 | 58.50 | 63.50 | 0.00 | - | 10 | 53 | 45.62% |
| BIIB220121C00365000 | 2020-03-12 11:42AM EDT | 365.00 | 34.06 | 56.10 | 60.90 | 0.00 | - | 18 | 19 | 45.00% |
| BIIB220121C00370000 | 2020-03-10 12:41PM EDT | 370.00 | 41.29 | 54.60 | 59.00 | 0.00 | - | 1 | 13 | 44.76% |
| BIIB220121C00375000 | 2020-04-07 11:50AM EDT | 375.00 | 51.30 | 53.20 | 57.90 | 0.00 | - | 1 | 121 | 44.97% |
| BIIB220121C00380000 | 2020-04-08 9:30AM EDT | 380.00 | 45.50 | 51.70 | 56.50 | 0.00 | - | 1 | 26 | 44.98% |
| BIIB220121C00385000 | 2020-02-24 12:18PM EDT | 385.00 | 54.50 | 31.00 | 35.50 | 0.00 | - | - | 100 | 33.47% |
| BIIB220121C00390000 | 2020-04-01 10:03AM EDT | 390.00 | 45.00 | 48.50 | 53.50 | 0.00 | - | 1 | 210 | 44.83% |
| BIIB220121C00395000 | 2020-03-27 1:48PM EDT | 395.00 | 40.50 | 47.00 | 52.00 | 0.00 | - | 1 | 2 | 44.72% |
| BIIB220121C00400000 | 2020-04-01 11:24AM EDT | 400.00 | 41.00 | 45.50 | 50.00 | 0.00 | - | 1 | 133 | 44.30% |
| BIIB220121C00410000 | 2020-02-24 4:42PM EDT | 410.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BIIB220121C00420000 | 2020-03-13 1:21PM EDT | 420.00 | 28.27 | 40.60 | 44.90 | 0.00 | - | 4 | 8 | 44.11% |
| BIIB220121C00430000 | 2020-02-19 2:53PM EDT | 430.00 | 48.87 | 23.00 | 27.80 | 0.00 | - | 10 | 75 | 35.03% |
| BIIB220121C00440000 | 2020-04-01 10:04AM EDT | 440.00 | 32.50 | 34.60 | 39.50 | 0.00 | - | 1 | 7 | 43.45% |
| BIIB220121C00450000 | 2020-03-31 3:05PM EDT | 450.00 | 30.30 | 32.60 | 37.40 | 0.00 | - | 5 | 87 | 43.37% |
| BIIB220121C00460000 | 2020-02-19 10:53AM EDT | 460.00 | 41.00 | 18.50 | 23.10 | 0.00 | - | 1 | 78 | 35.42% |
| BIIB220121C00480000 | 2020-04-08 2:39PM EDT | 480.00 | 26.80 | 26.70 | 31.50 | 0.00 | - | 1 | 1 | 42.99% |
| BIIB220121C00490000 | 2020-04-08 3:54PM EDT | 490.00 | 26.20 | 24.50 | 29.50 | 0.00 | - | 1 | 4 | 42.71% |
| BIIB220121C00500000 | 2020-04-08 2:58PM EDT | 500.00 | 24.20 | 23.00 | 28.00 | 0.00 | - | 1 | 9 | 42.70% |
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 | 2020-04-08 12:04PM EDT | 115.00 | 4.00 | 1.55 | 5.90 | 0.00 | - | 1 | 44 | 51.31% |
| BIIB220121P00120000 | 2020-03-25 12:18PM EDT | 120.00 | 3.40 | 2.05 | 6.50 | 0.00 | - | 1 | 52 | 51.02% |
| BIIB220121P00125000 | 2020-03-31 1:39PM EDT | 125.00 | 4.20 | 2.55 | 7.00 | 0.00 | - | 1 | 19 | 50.48% |
| BIIB220121P00130000 | 2020-03-30 3:54PM EDT | 130.00 | 5.00 | 3.50 | 8.00 | 0.00 | - | 10 | 41 | 51.00% |
| BIIB220121P00135000 | 2020-03-23 11:41AM EDT | 135.00 | 8.78 | 4.30 | 8.30 | 0.00 | - | 10 | 6 | 50.35% |
| BIIB220121P00140000 | 2020-02-05 3:06PM EDT | 140.00 | 2.20 | 2.50 | 6.20 | 0.00 | - | 84 | 0 | 48.32% |
| BIIB220121P00145000 | 2020-01-06 10:30AM EDT | 145.00 | 8.80 | 7.20 | 10.70 | 0.00 | - | 10 | 42 | 51.81% |
| BIIB220121P00150000 | 2020-03-20 2:30PM EDT | 150.00 | 10.40 | 6.70 | 10.10 | 0.00 | - | 2 | 50 | 51.90% |
| BIIB220121P00155000 | 2020-03-27 4:23AM EDT | 155.00 | 6.70 | 9.20 | 13.00 | 0.00 | - | - | 0 | 51.65% |
| BIIB220121P00160000 | 2020-04-03 3:44PM EDT | 160.00 | 12.50 | 8.60 | 12.90 | 0.00 | - | 5 | 19 | 52.47% |
| BIIB220121P00165000 | 2020-02-18 3:51PM EDT | 165.00 | 5.40 | 12.30 | 16.40 | 0.00 | - | 139 | 100 | 52.62% |
| BIIB220121P00170000 | 2020-02-25 2:49PM EDT | 170.00 | 10.00 | 11.30 | 15.00 | 0.00 | - | 1 | 4 | 51.63% |
| BIIB220121P00175000 | 2020-03-18 1:40PM EDT | 175.00 | 18.00 | 12.10 | 16.20 | 0.00 | - | 1 | 3 | 51.33% |
| BIIB220121P00180000 | 2020-03-13 2:30PM EDT | 180.00 | 16.80 | 12.20 | 17.00 | 0.00 | - | 20 | 17 | 50.49% |
| BIIB220121P00185000 | 2020-03-12 2:29PM EDT | 185.00 | 17.80 | 13.80 | 18.50 | 0.00 | - | 5 | 16 | 50.44% |
| BIIB220121P00190000 | 2020-03-13 11:56AM EDT | 190.00 | 24.40 | 15.30 | 19.90 | 0.00 | - | 10 | 16 | 50.21% |
| BIIB220121P00195000 | 2020-04-06 2:31PM EDT | 195.00 | 20.59 | 16.70 | 21.00 | 0.00 | - | 10 | 11 | 49.61% |
| BIIB220121P00200000 | 2020-04-06 3:41PM EDT | 200.00 | 22.00 | 17.70 | 22.00 | 0.00 | - | 4 | 125 | 48.88% |
| BIIB220121P00205000 | 2020-03-09 1:26PM EDT | 205.00 | 21.50 | 21.30 | 24.90 | 0.00 | - | 10 | 6 | 49.99% |
| BIIB220121P00210000 | 2020-04-03 11:12AM EDT | 210.00 | 26.10 | 21.10 | 25.50 | 0.00 | - | 2 | 21 | 48.80% |
| BIIB220121P00215000 | 2020-04-08 3:54PM EDT | 215.00 | 25.10 | 22.50 | 27.50 | 0.00 | - | 4 | 8 | 48.89% |
| BIIB220121P00220000 | 2020-04-06 3:38PM EDT | 220.00 | 27.81 | 24.70 | 28.80 | 0.00 | - | 3 | 162 | 48.30% |
| BIIB220121P00225000 | 2020-03-26 1:31PM EDT | 225.00 | 30.00 | 31.00 | 34.50 | 0.00 | - | 1 | 1 | 51.44% |
| BIIB220121P00230000 | 2020-04-03 11:12AM EDT | 230.00 | 33.90 | 27.60 | 32.50 | 0.00 | - | 4 | 8 | 47.97% |
| BIIB220121P00235000 | 2020-02-28 3:10PM EDT | 235.00 | 41.50 | 37.00 | 41.90 | -2.10 | -6.67% | 10 | 72 | 51.85% |
| BIIB220121P00240000 | 2020-03-17 12:58PM EDT | 240.00 | 37.50 | 32.20 | 37.00 | 0.00 | - | 2 | 12 | 48.10% |
| BIIB220121P00245000 | 2020-03-13 1:22PM EDT | 245.00 | 41.21 | 35.80 | 39.80 | 0.00 | - | 1 | 0 | 48.51% |
| BIIB220121P00250000 | 2020-04-09 10:08AM EDT | 250.00 | 38.09 | 35.60 | 40.50 | -0.91 | -2.33% | 5 | 876 | 47.27% |
| BIIB220121P00255000 | 2020-03-30 12:31PM EDT | 255.00 | 41.00 | 37.60 | 42.50 | 0.00 | - | 1 | 242 | 47.00% |
| BIIB220121P00260000 | 2020-04-06 3:27PM EDT | 260.00 | 45.63 | 39.50 | 44.50 | 0.00 | - | 1 | 5 | 46.69% |
| BIIB220121P00265000 | 2020-03-16 12:15AM EDT | 265.00 | 46.30 | 41.50 | 46.50 | 0.00 | - | - | 96 | 46.35% |
| BIIB220121P00270000 | 2020-04-01 3:38PM EDT | 270.00 | 54.00 | 45.60 | 49.50 | 0.00 | - | 1 | 14 | 46.68% |
| BIIB220121P00275000 | 2020-03-12 2:53PM EDT | 275.00 | 60.50 | 46.50 | 51.50 | 0.00 | - | 2 | 13 | 46.27% |
| BIIB220121P00280000 | 2020-03-16 3:39PM EDT | 280.00 | 61.10 | 49.90 | 54.00 | 0.00 | - | 2 | 10 | 46.17% |
| BIIB220121P00290000 | 2020-04-09 10:11AM EDT | 290.00 | 56.90 | 53.60 | 58.40 | -11.70 | -17.06% | 25 | 269 | 45.48% |
| BIIB220121P00300000 | 2020-04-03 10:02AM EDT | 300.00 | 66.50 | 58.60 | 63.40 | 0.00 | - | 1 | 604 | 45.07% |
| BIIB220121P00305000 | 2020-03-17 11:42AM EDT | 305.00 | 75.00 | 70.50 | 74.40 | 0.00 | - | 1 | 65 | 50.19% |
| BIIB220121P00310000 | 2020-03-31 9:30AM EDT | 310.00 | 65.50 | 64.10 | 69.00 | 0.00 | - | 5 | 50 | 44.91% |
| BIIB220121P00315000 | 2020-03-27 4:38AM EDT | 315.00 | 71.94 | 71.00 | 74.90 | 0.00 | - | - | 1 | 46.70% |
| BIIB220121P00320000 | 2020-03-30 2:08PM EDT | 320.00 | 73.50 | 69.50 | 74.50 | 0.00 | - | 2 | 6 | 44.57% |
| BIIB220121P00325000 | 2020-03-05 12:28PM EDT | 325.00 | 67.50 | 78.70 | 83.50 | 0.00 | - | 1 | 6 | 48.16% |
| BIIB220121P00330000 | 2020-02-24 1:29PM EDT | 330.00 | 69.46 | 90.60 | 94.90 | 0.00 | - | 10 | 6 | 51.86% |
| BIIB220121P00335000 | 2020-03-26 1:46PM EDT | 335.00 | 68.00 | 88.20 | 92.40 | 0.00 | - | - | 1 | 49.66% |
| BIIB220121P00340000 | 2020-03-02 12:48PM EDT | 340.00 | 101.50 | 88.30 | 92.90 | 0.00 | - | 7 | 102 | 47.99% |
| BIIB220121P00350000 | 2020-04-02 9:41AM EDT | 350.00 | 101.10 | 87.00 | 92.00 | 0.00 | - | 2 | 10 | 43.50% |
| BIIB220121P00360000 | 2020-03-09 1:40PM EDT | 360.00 | 103.45 | 99.80 | 103.90 | 0.00 | - | 1 | 0 | 46.51% |
| BIIB220121P00395000 | 2020-03-27 6:07AM EDT | 395.00 | 114.50 | 124.50 | 129.50 | 0.00 | - | - | 100 | 46.84% |
| BIIB220121P00400000 | 2020-02-20 11:43AM EDT | 400.00 | 107.84 | 142.00 | 146.20 | 0.00 | - | 1 | 1 | 53.20% |
| BIIB220121P00430000 | 2020-03-27 6:07AM EDT | 430.00 | 164.00 | 143.60 | 150.00 | 0.00 | - | - | 1 | 43.18% |
| BIIB220121P00500000 | 2020-03-27 4:07AM EDT | 500.00 | 205.21 | 202.60 | 206.40 | 0.00 | - | 1 | 1 | 42.40% |
© 2020 Verizon Media. Todos los derechos reservados.