BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
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
BIIB220121C001150002020-04-08 12:04PM EDT115.00200.83209.00214.000.00-11156.24%
BIIB220121C001200002020-03-13 2:20PM EDT120.00177.50203.00208.000.00-1351.46%
BIIB220121C001250002020-03-26 2:01PM EDT125.00181.30176.00181.000.00-120.00%
BIIB220121C001300002020-03-27 4:37AM EDT130.00177.20189.50194.500.00--144.91%
BIIB220121C001500002020-02-06 11:30AM EDT150.00205.00166.50171.500.00-10026.42%
BIIB220121C001800002020-02-05 3:29PM EDT180.00182.00143.00148.000.00-1036.97%
BIIB220121C001900002020-03-26 2:01PM EDT190.00127.50126.00131.000.00--20.00%
BIIB220121C002000002020-04-03 9:53AM EDT200.00129.00141.60146.400.00-23352.20%
BIIB220121C002150002020-04-01 3:53PM EDT215.00110.00131.50136.500.00-1251.52%
BIIB220121C002200002020-03-26 1:46PM EDT220.0053.00107.50112.500.00-1131.81%
BIIB220121C002250002020-03-27 4:37AM EDT225.00103.90122.00127.000.00--048.38%
BIIB220121C002300002020-02-11 2:12PM EDT230.00113.0081.8090.200.00-120.00%
BIIB220121C002350002020-01-14 2:59PM EDT235.00109.00128.00133.000.00-1255.82%
BIIB220121C002400002020-03-06 11:14AM EDT240.00108.50102.00107.000.00-1139.23%
BIIB220121C002450002020-03-24 1:41PM EDT245.0082.50112.50117.500.00-1449.74%
BIIB220121C002500002020-04-08 11:37AM EDT250.00101.00109.50114.500.00-14749.45%
BIIB220121C002550002020-03-02 11:30AM EDT255.00103.4093.2097.500.00-1438.77%
BIIB220121C002600002020-04-08 3:16PM EDT260.00103.10104.10108.900.00-11349.07%
BIIB220121C002650002020-03-25 12:17PM EDT265.0083.28101.50106.500.00-10549.11%
BIIB220121C002700002020-03-25 12:16PM EDT270.0080.0498.70103.500.00-2848.70%
BIIB220121C002750002020-03-24 12:03PM EDT275.0068.3096.00101.000.00-11248.60%
BIIB220121C002800002020-04-08 3:16PM EDT280.0092.4993.8098.500.00-16348.46%
BIIB220121C002900002020-03-30 12:31PM EDT290.0085.0088.5093.500.00-34448.10%
BIIB220121C003000002020-03-31 3:54PM EDT300.0083.5083.5088.500.00-220647.62%
BIIB220121C003050002020-03-09 12:56PM EDT305.0066.1477.1081.300.00-2544.37%
BIIB220121C003100002020-04-01 3:11PM EDT310.0064.0079.0084.000.00-33347.34%
BIIB220121C003150002020-03-25 1:24PM EDT315.0063.2076.6081.500.00-2247.01%
BIIB220121C003200002020-04-09 10:07AM EDT320.0077.0074.2078.90+8.50+12.41%17346.59%
BIIB220121C003250002020-03-05 12:32PM EDT325.0076.5062.0067.000.00-210140.51%
BIIB220121C003300002020-04-09 11:12AM EDT330.0070.5070.2075.00+11.90+20.31%15846.47%
BIIB220121C003350002020-03-03 4:22PM EDT335.0065.0056.2059.700.00-4538.40%
BIIB220121C003400002020-03-24 11:50AM EDT340.0046.0066.4070.900.00-1646.12%
BIIB220121C003450002020-03-27 5:07AM EDT345.0059.5062.2065.000.00-110143.63%
BIIB220121C003500002020-03-26 11:05AM EDT350.0052.0062.2066.500.00-18845.51%
BIIB220121C003550002020-03-13 1:06PM EDT355.0044.4760.5064.300.00--20045.16%
BIIB220121C003600002020-03-31 9:38AM EDT360.0057.0058.5063.500.00-105345.62%
BIIB220121C003650002020-03-12 11:42AM EDT365.0034.0656.1060.900.00-181945.00%
BIIB220121C003700002020-03-10 12:41PM EDT370.0041.2954.6059.000.00-11344.76%
BIIB220121C003750002020-04-07 11:50AM EDT375.0051.3053.2057.900.00-112144.97%
BIIB220121C003800002020-04-08 9:30AM EDT380.0045.5051.7056.500.00-12644.98%
BIIB220121C003850002020-02-24 12:18PM EDT385.0054.5031.0035.500.00--10033.47%
BIIB220121C003900002020-04-01 10:03AM EDT390.0045.0048.5053.500.00-121044.83%
BIIB220121C003950002020-03-27 1:48PM EDT395.0040.5047.0052.000.00-1244.72%
BIIB220121C004000002020-04-01 11:24AM EDT400.0041.0045.5050.000.00-113344.30%
BIIB220121C004100002020-02-24 4:42PM EDT410.0049.500.000.000.00-703.13%
BIIB220121C004200002020-03-13 1:21PM EDT420.0028.2740.6044.900.00-4844.11%
BIIB220121C004300002020-02-19 2:53PM EDT430.0048.8723.0027.800.00-107535.03%
BIIB220121C004400002020-04-01 10:04AM EDT440.0032.5034.6039.500.00-1743.45%
BIIB220121C004500002020-03-31 3:05PM EDT450.0030.3032.6037.400.00-58743.37%
BIIB220121C004600002020-02-19 10:53AM EDT460.0041.0018.5023.100.00-17835.42%
BIIB220121C004800002020-04-08 2:39PM EDT480.0026.8026.7031.500.00-1142.99%
BIIB220121C004900002020-04-08 3:54PM EDT490.0026.2024.5029.500.00-1442.71%
BIIB220121C005000002020-04-08 2:58PM EDT500.0024.2023.0028.000.00-1942.70%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB220121P001150002020-04-08 12:04PM EDT115.004.001.555.900.00-14451.31%
BIIB220121P001200002020-03-25 12:18PM EDT120.003.402.056.500.00-15251.02%
BIIB220121P001250002020-03-31 1:39PM EDT125.004.202.557.000.00-11950.48%
BIIB220121P001300002020-03-30 3:54PM EDT130.005.003.508.000.00-104151.00%
BIIB220121P001350002020-03-23 11:41AM EDT135.008.784.308.300.00-10650.35%
BIIB220121P001400002020-02-05 3:06PM EDT140.002.202.506.200.00-84048.32%
BIIB220121P001450002020-01-06 10:30AM EDT145.008.807.2010.700.00-104251.81%
BIIB220121P001500002020-03-20 2:30PM EDT150.0010.406.7010.100.00-25051.90%
BIIB220121P001550002020-03-27 4:23AM EDT155.006.709.2013.000.00--051.65%
BIIB220121P001600002020-04-03 3:44PM EDT160.0012.508.6012.900.00-51952.47%
BIIB220121P001650002020-02-18 3:51PM EDT165.005.4012.3016.400.00-13910052.62%
BIIB220121P001700002020-02-25 2:49PM EDT170.0010.0011.3015.000.00-1451.63%
BIIB220121P001750002020-03-18 1:40PM EDT175.0018.0012.1016.200.00-1351.33%
BIIB220121P001800002020-03-13 2:30PM EDT180.0016.8012.2017.000.00-201750.49%
BIIB220121P001850002020-03-12 2:29PM EDT185.0017.8013.8018.500.00-51650.44%
BIIB220121P001900002020-03-13 11:56AM EDT190.0024.4015.3019.900.00-101650.21%
BIIB220121P001950002020-04-06 2:31PM EDT195.0020.5916.7021.000.00-101149.61%
BIIB220121P002000002020-04-06 3:41PM EDT200.0022.0017.7022.000.00-412548.88%
BIIB220121P002050002020-03-09 1:26PM EDT205.0021.5021.3024.900.00-10649.99%
BIIB220121P002100002020-04-03 11:12AM EDT210.0026.1021.1025.500.00-22148.80%
BIIB220121P002150002020-04-08 3:54PM EDT215.0025.1022.5027.500.00-4848.89%
BIIB220121P002200002020-04-06 3:38PM EDT220.0027.8124.7028.800.00-316248.30%
BIIB220121P002250002020-03-26 1:31PM EDT225.0030.0031.0034.500.00-1151.44%
BIIB220121P002300002020-04-03 11:12AM EDT230.0033.9027.6032.500.00-4847.97%
BIIB220121P002350002020-02-28 3:10PM EDT235.0041.5037.0041.90-2.10-6.67%107251.85%
BIIB220121P002400002020-03-17 12:58PM EDT240.0037.5032.2037.000.00-21248.10%
BIIB220121P002450002020-03-13 1:22PM EDT245.0041.2135.8039.800.00-1048.51%
BIIB220121P002500002020-04-09 10:08AM EDT250.0038.0935.6040.50-0.91-2.33%587647.27%
BIIB220121P002550002020-03-30 12:31PM EDT255.0041.0037.6042.500.00-124247.00%
BIIB220121P002600002020-04-06 3:27PM EDT260.0045.6339.5044.500.00-1546.69%
BIIB220121P002650002020-03-16 12:15AM EDT265.0046.3041.5046.500.00--9646.35%
BIIB220121P002700002020-04-01 3:38PM EDT270.0054.0045.6049.500.00-11446.68%
BIIB220121P002750002020-03-12 2:53PM EDT275.0060.5046.5051.500.00-21346.27%
BIIB220121P002800002020-03-16 3:39PM EDT280.0061.1049.9054.000.00-21046.17%
BIIB220121P002900002020-04-09 10:11AM EDT290.0056.9053.6058.40-11.70-17.06%2526945.48%
BIIB220121P003000002020-04-03 10:02AM EDT300.0066.5058.6063.400.00-160445.07%
BIIB220121P003050002020-03-17 11:42AM EDT305.0075.0070.5074.400.00-16550.19%
BIIB220121P003100002020-03-31 9:30AM EDT310.0065.5064.1069.000.00-55044.91%
BIIB220121P003150002020-03-27 4:38AM EDT315.0071.9471.0074.900.00--146.70%
BIIB220121P003200002020-03-30 2:08PM EDT320.0073.5069.5074.500.00-2644.57%
BIIB220121P003250002020-03-05 12:28PM EDT325.0067.5078.7083.500.00-1648.16%
BIIB220121P003300002020-02-24 1:29PM EDT330.0069.4690.6094.900.00-10651.86%
BIIB220121P003350002020-03-26 1:46PM EDT335.0068.0088.2092.400.00--149.66%
BIIB220121P003400002020-03-02 12:48PM EDT340.00101.5088.3092.900.00-710247.99%
BIIB220121P003500002020-04-02 9:41AM EDT350.00101.1087.0092.000.00-21043.50%
BIIB220121P003600002020-03-09 1:40PM EDT360.00103.4599.80103.900.00-1046.51%
BIIB220121P003950002020-03-27 6:07AM EDT395.00114.50124.50129.500.00--10046.84%
BIIB220121P004000002020-02-20 11:43AM EDT400.00107.84142.00146.200.00-1153.20%
BIIB220121P004300002020-03-27 6:07AM EDT430.00164.00143.60150.000.00--143.18%
BIIB220121P005000002020-03-27 4:07AM EDT500.00205.21202.60206.400.00-1142.40%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines