Mercados españoles abiertos en 7 hrs 51 min
S&P 500
3.855,36+13,89(+0,36%)Nasdaq
13.635,99+92,93(+0,69%)NIKKEI 225
28.822,290,00(0,00%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,54+6,10 (+2,26%)
Al cierre: 4:00PM EST
272,51 -3,03 (-1,10 %)
Después del cierre: 6:51PM EST
Llamadaspara20 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230120C00115000 | 2021-01-22 1:40PM EST | 115.00 | 158.40 | 159.50 | 169.50 | 0.00 | - | 127 | 130 | 55.82% |
| BIIB230120C00120000 | 2021-01-04 11:02AM EST | 120.00 | 127.50 | 155.10 | 164.90 | 0.00 | - | 1 | 3 | 54.27% |
| BIIB230120C00125000 | 2021-01-19 11:13AM EST | 125.00 | 164.60 | 150.50 | 160.50 | 0.00 | - | 2 | 4 | 53.13% |
| BIIB230120C00130000 | 2020-12-30 3:32PM EST | 130.00 | 120.50 | 146.60 | 155.90 | 0.00 | - | 13 | 16 | 51.64% |
| BIIB230120C00135000 | 2021-01-11 10:18AM EST | 135.00 | 130.00 | 142.00 | 151.50 | 0.00 | - | 1 | 13 | 50.51% |
| BIIB230120C00140000 | 2020-10-29 2:06PM EST | 140.00 | 117.20 | 110.60 | 119.20 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB230120C00145000 | 2020-12-08 11:44AM EST | 145.00 | 112.20 | 111.50 | 121.50 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB230120C00150000 | 2021-01-22 11:17AM EST | 150.00 | 133.50 | 129.50 | 139.00 | 0.00 | - | 1 | 18 | 48.10% |
| BIIB230120C00160000 | 2021-01-13 2:14PM EST | 160.00 | 122.55 | 121.50 | 131.00 | 0.00 | - | 2 | 4 | 46.79% |
| BIIB230120C00175000 | 2021-01-20 11:42AM EST | 175.00 | 117.50 | 110.50 | 120.00 | 0.00 | - | 7 | 18 | 45.67% |
| BIIB230120C00180000 | 2021-01-25 12:03PM EST | 180.00 | 106.10 | 107.00 | 116.40 | +5.60 | +5.57% | 1 | 4 | 45.26% |
| BIIB230120C00190000 | 2020-12-18 3:43PM EST | 190.00 | 86.20 | 96.00 | 105.50 | 0.00 | - | 1 | 8 | 40.63% |
| BIIB230120C00200000 | 2021-01-25 12:57PM EST | 200.00 | 96.95 | 93.60 | 102.90 | +7.95 | +8.93% | 12 | 62 | 43.97% |
| BIIB230120C00210000 | 2021-01-11 1:00PM EST | 210.00 | 90.80 | 87.50 | 97.00 | 0.00 | - | 1 | 1 | 43.77% |
| BIIB230120C00220000 | 2021-01-11 3:45PM EST | 220.00 | 85.40 | 81.50 | 91.00 | 0.00 | - | 5 | 41 | 43.26% |
| BIIB230120C00225000 | 2020-12-30 10:01AM EST | 225.00 | 67.50 | 79.10 | 88.40 | 0.00 | - | 1 | 2 | 43.26% |
| BIIB230120C00230000 | 2021-01-21 11:05AM EST | 230.00 | 75.00 | 76.60 | 85.30 | 0.00 | - | 1 | 32 | 42.81% |
| BIIB230120C00235000 | 2021-01-20 2:16PM EST | 235.00 | 78.00 | 73.70 | 82.90 | 0.00 | - | 3 | 39 | 42.85% |
| BIIB230120C00240000 | 2021-01-25 10:03AM EST | 240.00 | 80.90 | 73.00 | 80.80 | +29.30 | +56.78% | 1 | 27 | 43.07% |
| BIIB230120C00245000 | 2020-12-09 1:44PM EST | 245.00 | 55.50 | 54.10 | 64.00 | 0.00 | - | 1 | 6 | 32.53% |
| BIIB230120C00250000 | 2021-01-22 10:01AM EST | 250.00 | 67.00 | 66.50 | 75.70 | 0.00 | - | 1 | 41 | 42.68% |
| BIIB230120C00255000 | 2021-01-20 10:03AM EST | 255.00 | 64.00 | 64.10 | 73.40 | 0.00 | - | 1 | 20 | 42.60% |
| BIIB230120C00260000 | 2021-01-20 11:12AM EST | 260.00 | 66.33 | 62.00 | 71.50 | 0.00 | - | 2 | 38 | 42.76% |
| BIIB230120C00265000 | 2021-01-25 12:06PM EST | 265.00 | 65.00 | 59.70 | 69.00 | +2.70 | +4.33% | 5 | 26 | 42.46% |
| BIIB230120C00270000 | 2021-01-25 2:32PM EST | 270.00 | 67.40 | 57.70 | 66.80 | +6.40 | +10.49% | 4 | 15 | 42.33% |
| BIIB230120C00275000 | 2021-01-25 1:44PM EST | 275.00 | 60.30 | 55.60 | 65.00 | +13.80 | +29.68% | 1 | 19 | 42.43% |
| BIIB230120C00280000 | 2021-01-22 10:56AM EST | 280.00 | 60.50 | 53.60 | 63.50 | 0.00 | - | 1 | 40 | 42.69% |
| BIIB230120C00285000 | 2021-01-19 11:14AM EST | 285.00 | 67.00 | 52.00 | 61.50 | 0.00 | - | - | 50 | 42.58% |
| BIIB230120C00290000 | 2020-11-13 2:47PM EST | 290.00 | 44.00 | 37.50 | 42.50 | 0.00 | - | 1 | 4 | 31.31% |
| BIIB230120C00295000 | 2021-01-11 9:35AM EST | 295.00 | 42.00 | 48.00 | 58.00 | 0.00 | - | 2 | 8 | 42.58% |
| BIIB230120C00300000 | 2021-01-21 11:52AM EST | 300.00 | 49.00 | 48.00 | 54.90 | 0.00 | - | 1 | 35 | 41.65% |
| BIIB230120C00310000 | 2020-11-11 10:41AM EST | 310.00 | 37.00 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 32.48% |
| BIIB230120C00315000 | 2021-01-13 1:40PM EST | 315.00 | 44.65 | 41.50 | 51.50 | 0.00 | - | 2 | 6 | 42.51% |
| BIIB230120C00320000 | 2021-01-20 11:35AM EST | 320.00 | 45.00 | 40.10 | 49.90 | 0.00 | - | 1 | 14 | 42.44% |
| BIIB230120C00325000 | 2020-11-24 9:41AM EST | 325.00 | 33.00 | 28.00 | 37.00 | 0.00 | - | - | 3 | 35.03% |
| BIIB230120C00330000 | 2020-11-16 12:09AM EST | 330.00 | 34.45 | 28.50 | 33.50 | 0.00 | - | - | 5 | 33.65% |
| BIIB230120C00335000 | 2020-11-13 2:01PM EST | 335.00 | 32.95 | 27.50 | 32.50 | 0.00 | - | 5 | 26 | 33.85% |
| BIIB230120C00340000 | 2021-01-20 10:04AM EST | 340.00 | 38.60 | 35.40 | 44.50 | 0.00 | - | 1 | 1 | 42.49% |
| BIIB230120C00350000 | 2021-01-14 3:52PM EST | 350.00 | 43.90 | 32.70 | 41.80 | 0.00 | - | 4 | 24 | 42.36% |
| BIIB230120C00360000 | 2021-01-15 12:57PM EST | 360.00 | 37.50 | 31.00 | 39.90 | 0.00 | - | 2 | 1 | 42.65% |
| BIIB230120C00365000 | 2021-01-19 12:01AM EST | 365.00 | 37.90 | 29.70 | 38.80 | 0.00 | - | - | 1 | 42.67% |
| BIIB230120C00370000 | 2021-01-25 12:47PM EST | 370.00 | 31.60 | 31.00 | 37.00 | +0.60 | +1.94% | 1 | 15 | 42.20% |
| BIIB230120C00380000 | 2021-01-20 1:39PM EST | 380.00 | 31.50 | 26.60 | 35.90 | 0.00 | - | 90 | 173 | 42.85% |
| BIIB230120C00385000 | 2020-11-05 12:16PM EST | 385.00 | 52.95 | 17.80 | 26.00 | 0.00 | - | - | 1 | 36.80% |
| BIIB230120C00390000 | 2021-01-15 3:38PM EST | 390.00 | 32.90 | 24.60 | 33.40 | 0.00 | - | 13 | 6 | 42.49% |
| BIIB230120C00395000 | 2021-01-19 2:20PM EST | 395.00 | 30.50 | 23.60 | 32.90 | 0.00 | - | 2 | 3 | 42.78% |
| BIIB230120C00400000 | 2021-01-22 1:21PM EST | 400.00 | 28.00 | 22.50 | 32.00 | 0.00 | - | 1 | 10 | 42.79% |
| BIIB230120C00410000 | 2021-01-15 3:44PM EST | 410.00 | 27.00 | 21.00 | 30.40 | 0.00 | - | 1 | 14 | 42.88% |
| BIIB230120C00420000 | 2021-01-15 3:38PM EST | 420.00 | 26.70 | 19.60 | 29.00 | 0.00 | - | 13 | 16 | 43.05% |
| BIIB230120C00425000 | 2020-12-14 9:30AM EST | 425.00 | 15.30 | 18.40 | 26.20 | 0.00 | - | 1 | 1 | 41.62% |
| BIIB230120C00430000 | 2021-01-20 10:02AM EST | 430.00 | 21.00 | 18.00 | 26.30 | 0.00 | - | 1 | 3,119 | 42.22% |
| BIIB230120C00440000 | 2021-01-11 10:21AM EST | 440.00 | 17.50 | 17.20 | 25.80 | 0.00 | - | - | 1 | 42.90% |
| BIIB230120C00445000 | 2021-01-05 2:55PM EST | 445.00 | 15.44 | 16.60 | 25.40 | 0.00 | - | - | 1 | 43.12% |
| BIIB230120C00460000 | 2020-12-31 11:29AM EST | 460.00 | 11.21 | 14.80 | 23.50 | 0.00 | - | 2 | 2 | 43.17% |
| BIIB230120C00485000 | 2020-12-14 9:30AM EST | 485.00 | 9.90 | 11.60 | 19.90 | 0.00 | - | 1 | 1 | 42.64% |
| BIIB230120C00495000 | 2020-11-27 9:30AM EST | 495.00 | 10.20 | 6.50 | 15.00 | 0.00 | - | 1 | 1 | 39.40% |
| BIIB230120C00500000 | 2020-12-28 1:21PM EST | 500.00 | 9.59 | 10.80 | 19.20 | 0.00 | - | 2 | 3 | 43.32% |
| BIIB230120C00515000 | 2020-12-08 11:36AM EST | 515.00 | 10.00 | 7.60 | 15.30 | 0.00 | - | - | 2 | 41.21% |
| BIIB230120C00530000 | 2020-11-27 9:30AM EST | 530.00 | 8.30 | 4.50 | 13.00 | 0.00 | - | 1 | 1 | 40.22% |
| BIIB230120C00540000 | 2021-01-07 3:40PM EST | 540.00 | 10.00 | 7.60 | 16.40 | 0.00 | - | 1 | 2 | 44.01% |
| BIIB230120C00545000 | 2021-01-15 12:57PM EST | 545.00 | 12.90 | 6.70 | 13.00 | 0.00 | - | 1 | 4 | 41.26% |
Ventaspara20 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB230120P00115000 | 2021-01-22 1:40PM EST | 115.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 127 | 128 | 43.04% |
| BIIB230120P00120000 | 2020-12-04 10:13AM EST | 120.00 | 3.90 | 0.10 | 5.50 | 0.00 | - | 2 | 2 | 46.30% |
| BIIB230120P00125000 | 2020-11-16 12:09AM EST | 125.00 | 4.90 | 2.00 | 6.10 | 0.00 | - | - | 31 | 45.66% |
| BIIB230120P00130000 | 2020-11-16 3:21PM EST | 130.00 | 6.00 | 4.10 | 8.60 | 0.00 | - | 3 | 5 | 48.58% |
| BIIB230120P00135000 | 2020-12-03 10:55AM EST | 135.00 | 6.12 | 1.05 | 9.10 | 0.00 | - | 10 | 19 | 47.44% |
| BIIB230120P00150000 | 2021-01-11 12:01PM EST | 150.00 | 7.15 | 0.60 | 9.60 | 0.00 | - | 10 | 4 | 42.55% |
| BIIB230120P00155000 | 2021-01-07 10:38AM EST | 155.00 | 9.20 | 2.65 | 10.70 | 0.00 | - | - | 4 | 42.36% |
| BIIB230120P00160000 | 2021-01-11 10:23AM EST | 160.00 | 9.50 | 7.00 | 12.30 | 0.00 | - | 1 | 16 | 42.75% |
| BIIB230120P00165000 | 2021-01-22 10:19AM EST | 165.00 | 10.00 | 3.60 | 12.90 | 0.00 | - | 5 | 18 | 41.72% |
| BIIB230120P00170000 | 2021-01-12 2:32PM EST | 170.00 | 10.88 | 5.20 | 14.30 | 0.00 | - | 10 | 11 | 41.66% |
| BIIB230120P00175000 | 2021-01-11 12:29PM EST | 175.00 | 12.30 | 6.80 | 14.90 | 0.00 | - | 6 | 11 | 40.59% |
| BIIB230120P00180000 | 2021-01-19 3:37PM EST | 180.00 | 11.30 | 8.50 | 17.00 | 0.00 | - | 15 | 28 | 41.17% |
| BIIB230120P00185000 | 2021-01-19 3:37PM EST | 185.00 | 12.90 | 10.00 | 18.50 | 0.00 | - | 15 | 59 | 40.97% |
| BIIB230120P00190000 | 2021-01-22 9:30AM EST | 190.00 | 17.00 | 10.50 | 17.00 | 0.00 | - | 2 | 64 | 37.67% |
| BIIB230120P00195000 | 2021-01-22 10:19AM EST | 195.00 | 17.00 | 13.00 | 22.00 | 0.00 | - | 5 | 133 | 40.87% |
| BIIB230120P00200000 | 2021-01-25 2:00PM EST | 200.00 | 24.00 | 16.00 | 24.00 | +5.70 | +31.15% | 1 | 190 | 40.93% |
| BIIB230120P00210000 | 2021-01-19 3:51PM EST | 210.00 | 21.00 | 18.50 | 26.50 | 0.00 | - | 16 | 223 | 39.54% |
| BIIB230120P00220000 | 2021-01-19 10:56AM EST | 220.00 | 28.00 | 22.30 | 31.30 | 0.00 | - | 1 | 152 | 39.92% |
| BIIB230120P00225000 | 2021-01-14 9:49AM EST | 225.00 | 33.50 | 24.90 | 32.60 | 0.00 | - | 1 | 318 | 39.13% |
| BIIB230120P00230000 | 2021-01-08 10:04AM EST | 230.00 | 38.00 | 26.50 | 36.00 | 0.00 | - | 1 | 6 | 39.93% |
| BIIB230120P00235000 | 2020-12-29 11:00AM EST | 235.00 | 44.20 | 29.10 | 37.90 | 0.00 | - | 1 | 11 | 39.51% |
| BIIB230120P00240000 | 2020-12-30 12:49PM EST | 240.00 | 50.00 | 31.60 | 39.90 | 0.00 | - | 10 | 15 | 39.13% |
| BIIB230120P00245000 | 2021-01-20 12:45PM EST | 245.00 | 37.80 | 34.00 | 43.50 | 0.00 | - | 1 | 252 | 39.86% |
| BIIB230120P00250000 | 2020-12-28 3:13PM EST | 250.00 | 50.30 | 37.30 | 45.70 | 0.00 | - | 2 | 19 | 39.52% |
| BIIB230120P00255000 | 2020-12-02 11:36AM EST | 255.00 | 57.10 | 51.10 | 60.30 | 0.00 | - | 2 | 61 | 47.93% |
| BIIB230120P00260000 | 2020-11-24 1:12PM EST | 260.00 | 60.70 | 53.50 | 63.00 | 0.00 | - | 2 | 5 | 47.75% |
| BIIB230120P00265000 | 2021-01-19 12:01AM EST | 265.00 | 52.40 | 45.00 | 54.50 | 0.00 | - | - | 3 | 39.78% |
| BIIB230120P00270000 | 2021-01-21 10:49AM EST | 270.00 | 53.00 | 48.20 | 57.30 | 0.00 | - | 4 | 5 | 39.67% |
| BIIB230120P00275000 | 2020-12-02 11:25AM EST | 275.00 | 70.00 | 64.00 | 73.50 | 0.00 | - | 2 | 11 | 48.62% |
| BIIB230120P00280000 | 2020-12-03 11:40AM EST | 280.00 | 75.00 | 67.50 | 77.00 | 0.00 | - | 1 | 5 | 48.83% |
| BIIB230120P00285000 | 2021-01-11 12:20PM EST | 285.00 | 64.00 | 57.20 | 66.30 | 0.00 | - | - | 2 | 39.53% |
| BIIB230120P00290000 | 2020-10-29 2:20PM EST | 290.00 | 78.70 | 80.90 | 87.60 | 0.00 | - | 1 | 4 | 51.57% |
| BIIB230120P00295000 | 2021-01-14 12:29PM EST | 295.00 | 69.02 | 63.20 | 72.80 | 0.00 | - | 1 | 10 | 39.57% |
| BIIB230120P00300000 | 2021-01-11 12:20PM EST | 300.00 | 74.00 | 66.50 | 76.00 | 0.00 | - | 2 | 19 | 39.50% |
| BIIB230120P00310000 | 2020-11-10 1:24PM EST | 310.00 | 99.50 | 93.10 | 98.00 | 0.00 | - | 2 | 3 | 49.41% |
| BIIB230120P00320000 | 2020-12-29 12:36PM EST | 320.00 | 98.85 | 80.00 | 90.00 | 0.00 | - | 2 | 5 | 39.66% |
| BIIB230120P00325000 | 2020-11-24 11:20AM EST | 325.00 | 111.20 | 99.50 | 108.50 | 0.00 | - | - | 3 | 49.32% |
| BIIB230120P00330000 | 2020-12-29 12:36PM EST | 330.00 | 114.15 | 87.50 | 97.00 | 0.00 | - | 2 | 3 | 39.55% |
| BIIB230120P00335000 | 2020-12-17 1:05PM EST | 335.00 | 111.85 | 93.20 | 102.00 | 0.00 | - | 1 | 1 | 40.42% |
| BIIB230120P00430000 | 2020-11-03 12:27PM EST | 430.00 | 196.00 | 191.50 | 200.00 | 0.00 | - | - | 1 | 52.53% |
| BIIB230120P00530000 | 2021-01-05 2:58PM EST | 530.00 | 288.60 | 258.20 | 267.30 | 0.00 | - | - | 0 | 40.17% |
| BIIB230120P00540000 | 2021-01-05 2:58PM EST | 540.00 | 298.61 | 267.50 | 277.00 | 0.00 | - | - | 0 | 40.58% |
© 2021 Verizon Media. Todos los derechos reservados.
