Mercados españoles cerrados en 6 hrs 18 min

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
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
BIIB220121C001150002020-10-07 2:11PM EDT115.00173.050.000.000.00-1800.00%
BIIB220121C001200002020-09-14 11:24AM EDT120.00159.20161.00166.000.00-15100.76%
BIIB220121C001250002020-07-08 10:01AM EDT125.00166.00177.80187.300.00-112140.55%
BIIB220121C001300002020-07-13 11:10AM EDT130.00158.00164.50169.500.00-12116.08%
BIIB220121C001400002020-08-07 9:48AM EDT140.00172.17138.50143.500.00-1381.12%
BIIB220121C001450002020-09-24 2:16PM EDT145.00132.90123.50128.500.00--161.19%
BIIB220121C001500002020-10-02 9:30AM EDT150.00147.650.000.000.00-2000.00%
BIIB220121C001600002020-08-28 1:53PM EDT160.00129.00131.20134.700.00-5685.49%
BIIB220121C001800002020-10-08 1:18PM EDT180.00118.700.000.000.00-100.00%
BIIB220121C001850002020-10-21 10:24AM EDT185.0092.330.000.000.00-200.00%
BIIB220121C001900002020-09-03 3:12PM EDT190.00101.10100.60104.500.00-2166.15%
BIIB220121C002000002020-10-20 2:13PM EDT200.0080.000.000.000.00-100.00%
BIIB220121C002050002020-09-30 11:34AM EDT205.0095.000.000.000.00-100.00%
BIIB220121C002100002020-10-23 3:47PM EDT210.0077.700.000.000.00-100.00%
BIIB220121C002150002020-07-09 8:12PM EDT215.00110.0086.6091.500.00-1264.62%
BIIB220121C002200002020-10-14 1:56PM EDT220.0092.500.000.000.00-100.00%
BIIB220121C002250002020-09-30 11:33AM EDT225.0082.000.000.000.00-100.00%
BIIB220121C002300002020-10-26 3:23PM EDT230.0061.000.000.000.00-100.00%
BIIB220121C002350002020-07-09 8:12PM EDT235.00109.0081.4085.900.00-1267.79%
BIIB220121C002400002020-10-19 3:02PM EDT240.0064.300.000.000.00-200.00%
BIIB220121C002450002020-09-28 9:38AM EDT245.0071.100.000.000.00-500.00%
BIIB220121C002500002020-10-21 2:15PM EDT250.0060.330.000.000.00-2300.00%
BIIB220121C002550002020-10-26 11:23AM EDT255.0049.970.000.000.00-300.00%
BIIB220121C002600002020-10-26 11:13AM EDT260.0048.230.000.000.00-400.39%
BIIB220121C002650002020-10-19 10:55AM EDT265.0045.720.000.000.00-200.78%
BIIB220121C002700002020-10-26 10:36AM EDT270.0044.400.000.000.00-600.78%
BIIB220121C002750002020-10-21 11:18AM EDT275.0045.300.000.000.00-601.56%
BIIB220121C002800002020-10-19 2:55PM EDT280.0047.100.000.000.00-401.56%
BIIB220121C002900002020-10-21 11:13AM EDT290.0039.830.000.000.00-103.13%
BIIB220121C003000002020-10-26 12:45PM EDT300.0032.650.000.000.00-303.13%
BIIB220121C003050002020-10-22 3:02PM EDT305.0034.890.000.000.00-103.13%
BIIB220121C003100002020-10-23 12:47PM EDT310.0034.000.000.000.00-103.13%
BIIB220121C003150002020-08-27 11:40AM EDT315.0040.8533.9037.800.00-51350.18%
BIIB220121C003200002020-10-23 3:22PM EDT320.0030.750.000.000.00-503.13%
BIIB220121C003250002020-10-21 3:34PM EDT325.0032.470.000.000.00-2303.13%
BIIB220121C003300002020-09-29 3:00PM EDT330.0036.370.000.000.00-206.25%
BIIB220121C003350002020-08-06 10:22AM EDT335.0034.3030.5035.500.00-51350.21%
BIIB220121C003400002020-10-20 12:06PM EDT340.0028.830.000.000.00-106.25%
BIIB220121C003450002020-09-02 9:43AM EDT345.0033.4428.0031.100.00-111450.46%
BIIB220121C003500002020-10-26 10:30AM EDT350.0022.800.000.000.00-1006.25%
BIIB220121C003550002020-09-28 2:44PM EDT355.0027.830.000.000.00-706.25%
BIIB220121C003600002020-10-08 11:00AM EDT360.0032.710.000.000.00-106.25%
BIIB220121C003650002020-10-15 2:10PM EDT365.0028.880.000.000.00-106.25%
BIIB220121C003700002020-10-22 1:51PM EDT370.0021.700.000.000.00-1006.25%
BIIB220121C003750002020-10-22 3:06PM EDT375.0019.700.000.000.00-1006.25%
BIIB220121C003800002020-10-20 10:57AM EDT380.0021.000.000.000.00-406.25%
BIIB220121C003850002020-09-25 1:01PM EDT385.0018.7015.0020.000.00-120046.73%
BIIB220121C003900002020-07-14 3:54PM EDT390.0023.8022.5027.500.00-423352.38%
BIIB220121C003950002020-09-30 11:38AM EDT395.0020.200.000.000.00-106.25%
BIIB220121C004000002020-10-26 10:49AM EDT400.0014.600.000.000.00-506.25%
BIIB220121C004100002020-07-01 2:12PM EDT410.0014.6313.5018.200.00-21648.43%
BIIB220121C004200002020-10-13 10:08AM EDT420.0021.700.000.000.00-506.25%
BIIB220121C004300002020-09-30 11:48AM EDT430.0015.000.000.000.00-406.25%
BIIB220121C004400002020-10-23 9:59AM EDT440.0011.450.000.000.00-1012.50%
BIIB220121C004500002020-10-23 3:36PM EDT450.0010.300.000.000.00-3012.50%
BIIB220121C004600002020-10-23 11:53AM EDT460.0010.060.000.000.00-2012.50%
BIIB220121C004700002020-07-09 8:12PM EDT470.0014.709.3012.800.00-1449.41%
BIIB220121C004800002020-10-09 1:26PM EDT480.0013.200.000.000.00-1012.50%
BIIB220121C004900002020-08-14 2:39PM EDT490.0011.305.6010.500.00-41248.45%
BIIB220121C005000002020-10-26 2:29PM EDT500.007.000.000.000.00-1,178012.50%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB220121P001150002020-10-09 1:35PM EDT115.002.000.000.000.00-1012.50%
BIIB220121P001200002020-06-18 10:15AM EDT120.004.401.105.500.00-25455.46%
BIIB220121P001250002020-08-07 9:36AM EDT125.002.001.505.000.00-36151.54%
BIIB220121P001300002020-10-13 10:10AM EDT130.002.350.005.000.00-21749.19%
BIIB220121P001350002020-10-21 12:53PM EDT135.002.880.000.000.00-1012.50%
BIIB220121P001400002020-10-06 3:00PM EDT140.003.640.000.000.00-9012.50%
BIIB220121P001450002020-08-04 9:40AM EDT145.005.002.0510.800.00-105154.95%
BIIB220121P001500002020-10-06 3:59PM EDT150.005.720.000.000.00-4012.50%
BIIB220121P001550002020-10-06 2:59PM EDT155.005.640.000.000.00-8012.50%
BIIB220121P001600002020-10-26 12:16PM EDT160.007.000.000.000.00-106.25%
BIIB220121P001650002020-10-15 3:32PM EDT165.007.600.000.000.00-506.25%
BIIB220121P001700002020-10-02 2:29PM EDT170.007.600.000.000.00-106.25%
BIIB220121P001750002020-10-21 3:01PM EDT175.009.650.000.000.00-106.25%
BIIB220121P001800002020-09-30 2:22PM EDT180.008.000.000.000.00-106.25%
BIIB220121P001850002020-10-26 12:19PM EDT185.0012.800.000.000.00-11706.25%
BIIB220121P001900002020-10-01 2:06PM EDT190.0011.500.000.000.00-306.25%
BIIB220121P001950002020-10-26 3:19PM EDT195.0017.500.000.000.00-106.25%
BIIB220121P002000002020-10-26 3:23PM EDT200.0019.200.000.000.00-306.25%
BIIB220121P002050002020-10-21 10:43AM EDT205.0021.100.000.000.00-103.13%
BIIB220121P002100002020-10-19 3:49PM EDT210.0023.100.000.000.00-103.13%
BIIB220121P002150002020-10-26 3:20PM EDT215.0025.100.000.000.00-803.13%
BIIB220121P002200002020-10-26 3:20PM EDT220.0027.300.000.000.00-103.13%
BIIB220121P002250002020-10-21 11:18AM EDT225.0027.600.000.000.00-20003.13%
BIIB220121P002300002020-10-19 1:20PM EDT230.0027.900.000.000.00-201.56%
BIIB220121P002350002020-10-26 2:01PM EDT235.0033.700.000.000.00-201.56%
BIIB220121P002400002020-10-22 10:20AM EDT240.0033.400.000.000.00-401.56%
BIIB220121P002450002020-10-20 3:56PM EDT245.0035.400.000.000.00-200.78%
BIIB220121P002500002020-10-21 2:37PM EDT250.0037.100.000.000.00-20700.78%
BIIB220121P002550002020-10-21 12:27PM EDT255.0041.730.000.000.00-1000.20%
BIIB220121P002600002020-10-26 12:18PM EDT260.0047.100.000.000.00-300.00%
BIIB220121P002650002020-10-26 11:24AM EDT265.0048.100.000.000.00-1900.00%
BIIB220121P002700002020-10-26 12:26PM EDT270.0053.000.000.000.00-2200.00%
BIIB220121P002750002020-10-19 2:43PM EDT275.0055.400.000.000.00-200.00%
BIIB220121P002800002020-10-26 2:25PM EDT280.0060.100.000.000.00-5200.00%
BIIB220121P002900002020-10-26 2:41PM EDT290.0067.210.000.000.00-500.00%
BIIB220121P003000002020-10-22 10:09AM EDT300.0069.000.000.000.00-100.00%
BIIB220121P003050002020-10-12 2:31PM EDT305.0061.500.000.000.00-200.00%
BIIB220121P003100002020-10-14 1:32PM EDT310.0067.930.000.000.00-400.00%
BIIB220121P003150002020-07-09 8:12PM EDT315.0068.8073.0076.500.00-4632.59%
BIIB220121P003200002020-10-26 3:42PM EDT320.0089.500.000.000.00-400.00%
BIIB220121P003250002020-08-03 1:59PM EDT325.0082.0074.5079.500.00-3927.68%
BIIB220121P003300002020-10-06 9:51AM EDT330.0081.380.000.000.00-100.00%
BIIB220121P003350002020-07-08 10:21AM EDT335.0087.2069.8076.100.00-21120.00%
BIIB220121P003400002020-07-09 8:12PM EDT340.0087.7391.5096.500.00-10020332.54%
BIIB220121P003450002020-10-20 10:28AM EDT345.00102.100.000.000.00-100.00%
BIIB220121P003500002020-07-09 8:12PM EDT350.00104.1098.50103.500.00-255830.96%
BIIB220121P003550002020-08-07 9:43AM EDT355.0085.00101.50106.500.00-1629.38%
BIIB220121P003600002020-07-09 8:12PM EDT360.0090.40105.50110.500.00-11528.87%
BIIB220121P003650002020-07-09 8:12PM EDT365.00102.60106.50110.900.00--122.38%
BIIB220121P003700002020-07-09 8:12PM EDT370.00101.70110.10114.800.00--120.45%
BIIB220121P003950002020-10-26 12:11PM EDT395.00149.100.000.000.00-500.00%
BIIB220121P004000002020-09-01 11:31AM EDT400.00136.00130.70134.400.00-560.00%
BIIB220121P004300002020-07-09 8:12PM EDT430.00164.00161.50166.500.00--10.00%
BIIB220121P004400002020-10-21 11:35AM EDT440.00184.900.000.000.00--00.00%
BIIB220121P004700002020-10-21 2:29PM EDT470.00206.900.000.000.00--00.00%
BIIB220121P004900002020-07-06 1:40PM EDT490.00226.09217.40220.700.00--10.00%
BIIB220121P005000002020-10-21 3:35PM EDT500.00234.400.000.000.00-6100.00%