Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
270,65+0,53 (+0,20%)
A partir del 12:05PM EST. Mercado abierto.
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
BIIB220121C001150002020-12-31 2:48PM EST115.00129.20151.50160.900.00-51566.35%
BIIB220121C001200002021-01-12 2:08PM EST120.00149.78147.00156.400.00-2965.12%
BIIB220121C001250002021-01-14 3:55PM EST125.00156.50142.70152.000.00-54164.15%
BIIB220121C001300002020-11-04 1:14PM EST130.00220.00115.50125.000.00-110.00%
BIIB220121C001400002020-12-09 12:21PM EST140.00110.00112.00120.000.00-110.00%
BIIB220121C001450002020-09-24 1:16PM EST145.00132.90123.50128.500.00--143.35%
BIIB220121C001500002021-01-19 9:47AM EST150.00133.00118.90128.200.00-1954.34%
BIIB220121C001600002020-11-09 1:36PM EST160.0088.5893.0098.000.00-160.00%
BIIB220121C001700002020-11-30 3:40PM EST170.0084.0079.0088.000.00-340.00%
BIIB220121C001750002021-01-19 12:01AM EST175.00104.0098.30106.900.00-2349.92%
BIIB220121C001800002021-01-19 10:29AM EST180.00107.0094.60103.000.00-1249.46%
BIIB220121C001850002021-01-13 3:26PM EST185.0092.5094.0098.700.00-112048.28%
BIIB220121C001900002021-01-15 3:55PM EST190.0098.5586.9095.000.00-6647.96%
BIIB220121C001950002020-12-02 3:33PM EST195.0071.8462.5070.200.00--10.00%
BIIB220121C002000002021-01-15 1:58PM EST200.0085.8179.7087.500.00-16746.90%
BIIB220121C002050002021-01-14 11:37AM EST205.0082.6076.1084.400.00-1247.09%
BIIB220121C002100002021-01-15 1:59PM EST210.0085.0073.4080.300.00-103945.89%
BIIB220121C002150002021-01-19 1:01PM EST215.0080.0069.6076.700.00-11045.27%
BIIB220121C002200002021-01-19 3:58PM EST220.0076.0067.4074.200.00-57845.86%
BIIB220121C002250002021-01-07 10:43AM EST225.0053.6063.7071.600.00-23046.19%
BIIB220121C002300002021-01-20 3:29PM EST230.0065.9062.0068.500.00-15545.85%
BIIB220121C002350002021-01-12 10:19AM EST235.0063.3359.1065.900.00-11245.96%
BIIB220121C002400002021-01-20 3:58PM EST240.0062.4057.2063.900.00-115046.60%
BIIB220121C002450002021-01-19 9:50AM EST245.0059.0054.2060.400.00-14345.58%
BIIB220121C002500002021-01-21 9:40AM EST250.0053.0054.0058.700.00-215646.32%
BIIB220121C002550002021-01-21 10:43AM EST255.0054.5049.1056.300.00-23646.26%
BIIB220121C002600002021-01-14 12:29PM EST260.0056.0047.1053.900.00-24246.12%
BIIB220121C002650002021-01-12 3:03PM EST265.0058.0044.8052.800.00-13747.15%
BIIB220121C002700002021-01-20 12:53PM EST270.0047.5044.4050.600.00-712647.04%
BIIB220121C002750002021-01-19 1:12PM EST275.0046.0041.0048.800.00-1110847.23%
BIIB220121C002800002021-01-19 12:41PM EST280.0051.0039.5045.200.00-1111545.67%
BIIB220121C002900002021-01-22 10:48AM EST290.0039.6936.8043.00-1.81-4.36%113247.03%
BIIB220121C003000002021-01-21 2:14PM EST300.0037.2633.6038.90+1.13+3.13%11,00546.36%
BIIB220121C003050002021-01-15 9:46AM EST305.0035.5231.4037.300.00-24446.36%
BIIB220121C003100002021-01-06 9:30AM EST310.0025.0030.8034.400.00-59945.08%
BIIB220121C003150002021-01-21 2:17PM EST315.0031.9029.4034.400.00-38546.45%
BIIB220121C003200002021-01-19 12:47PM EST320.0036.6027.0032.700.00-110146.18%
BIIB220121C003250002021-01-14 12:50PM EST325.0033.8325.3032.000.00-511546.79%
BIIB220121C003300002020-12-30 2:22PM EST330.0016.4425.9030.600.00-17846.70%
BIIB220121C003350002021-01-15 2:44PM EST335.0032.3024.8027.900.00-21445.32%
BIIB220121C003400002021-01-19 9:34AM EST340.0030.0023.3026.800.00-19445.41%
BIIB220121C003450002021-01-20 9:40AM EST345.0023.5022.6027.000.00-113446.71%
BIIB220121C003500002021-01-22 10:47AM EST350.0022.7021.2026.20-5.35-19.07%621447.00%
BIIB220121C003550002021-01-12 10:04AM EST355.0021.5019.7023.500.00-121345.39%
BIIB220121C003600002021-01-12 9:34AM EST360.0023.0019.5022.600.00-310845.49%
BIIB220121C003650002021-01-15 2:57PM EST365.0027.1018.7021.600.00-113645.45%
BIIB220121C003700002021-01-20 1:37PM EST370.0019.5017.5020.700.00-15026845.47%
BIIB220121C003750002021-01-20 9:53AM EST375.0019.6016.6019.800.00-225945.45%
BIIB220121C003800002020-11-09 12:44PM EST380.0011.307.4017.400.00-15043.79%
BIIB220121C003850002020-11-04 10:21AM EST385.0035.207.9016.100.00-120043.22%
BIIB220121C003900002021-01-11 12:46PM EST390.0016.0014.6017.300.00-122345.37%
BIIB220121C003950002021-01-07 3:31PM EST395.0010.5013.9016.600.00-1445.42%
BIIB220121C004000002021-01-12 9:37AM EST400.0015.6014.0015.900.00-127345.42%
BIIB220121C004050002021-01-07 3:33PM EST405.009.8012.5015.200.00-41445.40%
BIIB220121C004100002020-12-14 10:33AM EST410.0011.009.7017.600.00-21748.88%
BIIB220121C004200002021-01-04 1:23PM EST420.007.507.9013.300.00-31245.35%
BIIB220121C004250002021-01-04 1:22PM EST425.007.208.2012.700.00--645.31%
BIIB220121C004300002020-11-04 12:24PM EST430.0032.414.1012.300.00-210545.49%
BIIB220121C004350002020-12-24 10:33AM EST435.007.007.4013.200.00-2247.29%
BIIB220121C004400002021-01-11 10:23AM EST440.008.006.2012.500.00-111247.07%
BIIB220121C004450002020-12-23 1:49PM EST445.007.606.1011.200.00--146.02%
BIIB220121C004500002021-01-11 10:26AM EST450.007.485.5011.500.00-33447.05%
BIIB220121C004600002021-01-11 1:32PM EST460.009.004.4010.800.00-108047.33%
BIIB220121C004650002020-11-05 10:35AM EST465.0020.352.1010.800.00--147.92%
BIIB220121C004700002020-11-04 10:21AM EST470.0016.501.1510.200.00-1347.66%
BIIB220121C004800002021-01-11 1:03PM EST480.008.002.9010.400.00-12149.08%
BIIB220121C004900002021-01-11 11:43AM EST490.005.385.0010.100.00-202949.75%
BIIB220121C004950002021-01-11 11:43AM EST495.004.954.309.900.00-11449.99%
BIIB220121C005000002021-01-22 9:50AM EST500.006.004.109.60-2.00-25.00%36,58750.08%
BIIB220121C005050002021-01-11 1:35PM EST505.006.004.009.500.00-1050.45%
BIIB220121C005100002021-01-19 12:01AM EST510.007.000.809.100.00--1750.35%
BIIB220121C005200002020-11-16 12:09AM EST520.003.001.506.500.00--247.01%
BIIB220121C005250002020-12-18 12:09PM EST525.003.622.5511.000.00-1154.66%
BIIB220121C005350002020-12-18 12:12PM EST535.003.382.0010.500.00-1654.91%
BIIB220121C005400002020-11-16 12:09AM EST540.002.353.006.000.00--147.91%
BIIB220121C005450002021-01-08 11:23AM EST545.004.602.305.800.00-1347.96%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB220121P001150002021-01-20 9:47AM EST115.000.400.501.500.00-125449.81%
BIIB220121P001200002020-11-17 10:52AM EST120.002.730.004.900.00-45452.67%
BIIB220121P001250002021-01-12 9:34AM EST125.001.650.002.300.00-18549.65%
BIIB220121P001300002021-01-19 2:15PM EST130.000.450.002.800.00-11949.60%
BIIB220121P001350002020-12-10 12:17PM EST135.002.750.004.300.00-11352.73%
BIIB220121P001400002020-12-08 11:25AM EST140.003.500.005.300.00-13253.40%
BIIB220121P001450002020-11-10 11:41AM EST145.005.002.007.000.00-105255.49%
BIIB220121P001500002021-01-14 3:48PM EST150.002.500.005.600.00-227749.59%
BIIB220121P001550002020-10-06 1:59PM EST155.005.640.000.000.00-81012.50%
BIIB220121P001600002020-11-10 3:33PM EST160.008.905.2010.000.00-33354.76%
BIIB220121P001650002021-01-06 10:17AM EST165.006.504.005.800.00-811943.60%
BIIB220121P001700002021-01-21 11:10AM EST170.005.482.808.600.00-110047.35%
BIIB220121P001750002021-01-14 11:17AM EST175.007.000.000.000.00-206.25%
BIIB220121P001800002021-01-07 10:48AM EST180.006.054.6010.00-3.85-38.89%53345.52%
BIIB220121P001850002021-01-20 11:31AM EST185.007.904.6011.100.00-135845.18%
BIIB220121P001900002020-12-29 1:55PM EST190.0014.307.1012.600.00-24645.34%
BIIB220121P001950002021-01-05 1:35PM EST195.0015.506.4014.400.00-553445.78%
BIIB220121P002000002021-01-20 2:03PM EST200.0011.188.5013.60-0.24-2.10%253742.41%
BIIB220121P002050002021-01-21 12:45PM EST205.0014.1011.2016.800.00-16244.56%
BIIB220121P002100002021-01-19 10:27AM EST210.0015.2011.0018.300.00-120744.21%
BIIB220121P002150002021-01-19 10:27AM EST215.0016.9014.4020.800.00-112744.99%
BIIB220121P002200002021-01-20 2:03PM EST220.0018.7617.1022.800.00-162745.01%
BIIB220121P002250002021-01-19 9:47AM EST225.0021.0018.8025.500.00-1040845.71%
BIIB220121P002300002021-01-21 11:47AM EST230.0025.0019.9027.200.00-451745.16%
BIIB220121P002350002021-01-19 12:06PM EST235.0023.1521.6029.900.00-113545.61%
BIIB220121P002400002021-01-15 9:57AM EST240.0026.8825.5031.900.00-1019145.21%
BIIB220121P002450002021-01-20 12:24PM EST245.0031.7027.0034.300.00-445945.14%
BIIB220121P002500002021-01-20 2:48PM EST250.0035.1330.0037.600.00-441,26145.89%
BIIB220121P002550002020-12-29 10:13AM EST255.0045.3532.1038.800.00-1033344.46%
BIIB220121P002600002021-01-11 2:44PM EST260.0037.8635.9042.700.00-20133445.60%
BIIB220121P002650002021-01-13 9:43AM EST265.0042.5037.5044.400.00-821644.53%
BIIB220121P002700002021-01-22 11:13AM EST270.0044.0041.4047.80-2.82-6.02%71,54645.02%
BIIB220121P002750002020-12-03 11:07AM EST275.0062.0154.4062.900.00-13152.48%
BIIB220121P002800002021-01-15 11:18AM EST280.0048.1746.9053.100.00-319444.34%
BIIB220121P002900002021-01-14 3:18PM EST290.0055.4353.2061.100.00-226445.90%
BIIB220121P003000002021-01-21 9:38AM EST300.0066.7459.8066.400.00-101,22844.68%
BIIB220121P003050002020-11-04 12:25PM EST305.0038.5978.8087.200.00-2112556.90%
BIIB220121P003100002020-12-15 1:32PM EST310.0084.0064.0072.000.00-24543.49%
BIIB220121P003150002020-11-05 11:05AM EST315.0051.5085.5095.000.00-1757.14%
BIIB220121P003200002021-01-12 12:23PM EST320.0082.6075.4082.100.00-11846.26%
BIIB220121P003250002020-11-19 9:30AM EST325.00102.5092.5097.500.00-1854.88%
BIIB220121P003300002021-01-06 12:21PM EST330.00100.5081.5089.000.00-12145.84%
BIIB220121P003350002020-11-09 9:30AM EST335.00109.50103.30108.000.00-211357.93%
BIIB220121P003400002020-11-09 12:58PM EST340.00118.10104.60114.600.00-220458.13%
BIIB220121P003450002021-01-11 9:30AM EST345.00107.0094.8099.500.00-10244.95%
BIIB220121P003500002020-11-04 3:14PM EST350.0063.50114.30122.900.00-55859.43%
BIIB220121P003550002020-11-09 10:05AM EST355.00136.67120.50125.000.00-1759.71%
BIIB220121P003600002020-11-09 9:39AM EST360.00136.76124.00129.000.00-12059.58%
BIIB220121P003650002020-07-09 3:57PM EST365.00102.600.000.000.00--10.00%
BIIB220121P003700002020-11-04 3:58PM EST370.0068.50131.70140.300.00-1161.12%
BIIB220121P003950002020-11-04 10:43AM EST395.00104.50153.60162.400.00-2111962.86%
BIIB220121P004000002020-12-01 10:12AM EST400.00165.90156.70165.400.00-10010861.83%
BIIB220121P004300002020-11-10 10:18AM EST430.00198.20191.50196.500.00-5569.50%
BIIB220121P004400002020-11-10 10:51AM EST440.00206.90201.20205.300.00-4670.26%
BIIB220121P004550002020-11-16 12:09AM EST455.00213.40215.50220.500.00--972.14%
BIIB220121P004600002020-11-16 12:09AM EST460.00226.70220.20224.800.00--572.33%
BIIB220121P004700002020-11-11 9:54AM EST470.00226.70229.50234.500.00-4873.17%
BIIB220121P004900002020-07-06 12:40PM EST490.00226.09217.40220.700.00--131.86%
BIIB220121P005000002020-11-09 3:43PM EST500.00266.10250.20260.200.00-26569.89%