Mercados españoles abiertos en 7 hrs 51 min

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

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB230120C001150002021-01-22 1:40PM EST115.00158.40159.50169.500.00-12713055.82%
BIIB230120C001200002021-01-04 11:02AM EST120.00127.50155.10164.900.00-1354.27%
BIIB230120C001250002021-01-19 11:13AM EST125.00164.60150.50160.500.00-2453.13%
BIIB230120C001300002020-12-30 3:32PM EST130.00120.50146.60155.900.00-131651.64%
BIIB230120C001350002021-01-11 10:18AM EST135.00130.00142.00151.500.00-11350.51%
BIIB230120C001400002020-10-29 2:06PM EST140.00117.20110.60119.200.00-500.00%
BIIB230120C001450002020-12-08 11:44AM EST145.00112.20111.50121.500.00-110.00%
BIIB230120C001500002021-01-22 11:17AM EST150.00133.50129.50139.000.00-11848.10%
BIIB230120C001600002021-01-13 2:14PM EST160.00122.55121.50131.000.00-2446.79%
BIIB230120C001750002021-01-20 11:42AM EST175.00117.50110.50120.000.00-71845.67%
BIIB230120C001800002021-01-25 12:03PM EST180.00106.10107.00116.40+5.60+5.57%1445.26%
BIIB230120C001900002020-12-18 3:43PM EST190.0086.2096.00105.500.00-1840.63%
BIIB230120C002000002021-01-25 12:57PM EST200.0096.9593.60102.90+7.95+8.93%126243.97%
BIIB230120C002100002021-01-11 1:00PM EST210.0090.8087.5097.000.00-1143.77%
BIIB230120C002200002021-01-11 3:45PM EST220.0085.4081.5091.000.00-54143.26%
BIIB230120C002250002020-12-30 10:01AM EST225.0067.5079.1088.400.00-1243.26%
BIIB230120C002300002021-01-21 11:05AM EST230.0075.0076.6085.300.00-13242.81%
BIIB230120C002350002021-01-20 2:16PM EST235.0078.0073.7082.900.00-33942.85%
BIIB230120C002400002021-01-25 10:03AM EST240.0080.9073.0080.80+29.30+56.78%12743.07%
BIIB230120C002450002020-12-09 1:44PM EST245.0055.5054.1064.000.00-1632.53%
BIIB230120C002500002021-01-22 10:01AM EST250.0067.0066.5075.700.00-14142.68%
BIIB230120C002550002021-01-20 10:03AM EST255.0064.0064.1073.400.00-12042.60%
BIIB230120C002600002021-01-20 11:12AM EST260.0066.3362.0071.500.00-23842.76%
BIIB230120C002650002021-01-25 12:06PM EST265.0065.0059.7069.00+2.70+4.33%52642.46%
BIIB230120C002700002021-01-25 2:32PM EST270.0067.4057.7066.80+6.40+10.49%41542.33%
BIIB230120C002750002021-01-25 1:44PM EST275.0060.3055.6065.00+13.80+29.68%11942.43%
BIIB230120C002800002021-01-22 10:56AM EST280.0060.5053.6063.500.00-14042.69%
BIIB230120C002850002021-01-19 11:14AM EST285.0067.0052.0061.500.00--5042.58%
BIIB230120C002900002020-11-13 2:47PM EST290.0044.0037.5042.500.00-1431.31%
BIIB230120C002950002021-01-11 9:35AM EST295.0042.0048.0058.000.00-2842.58%
BIIB230120C003000002021-01-21 11:52AM EST300.0049.0048.0054.900.00-13541.65%
BIIB230120C003100002020-11-11 10:41AM EST310.0037.0032.5037.500.00-1132.48%
BIIB230120C003150002021-01-13 1:40PM EST315.0044.6541.5051.500.00-2642.51%
BIIB230120C003200002021-01-20 11:35AM EST320.0045.0040.1049.900.00-11442.44%
BIIB230120C003250002020-11-24 9:41AM EST325.0033.0028.0037.000.00--335.03%
BIIB230120C003300002020-11-16 12:09AM EST330.0034.4528.5033.500.00--533.65%
BIIB230120C003350002020-11-13 2:01PM EST335.0032.9527.5032.500.00-52633.85%
BIIB230120C003400002021-01-20 10:04AM EST340.0038.6035.4044.500.00-1142.49%
BIIB230120C003500002021-01-14 3:52PM EST350.0043.9032.7041.800.00-42442.36%
BIIB230120C003600002021-01-15 12:57PM EST360.0037.5031.0039.900.00-2142.65%
BIIB230120C003650002021-01-19 12:01AM EST365.0037.9029.7038.800.00--142.67%
BIIB230120C003700002021-01-25 12:47PM EST370.0031.6031.0037.00+0.60+1.94%11542.20%
BIIB230120C003800002021-01-20 1:39PM EST380.0031.5026.6035.900.00-9017342.85%
BIIB230120C003850002020-11-05 12:16PM EST385.0052.9517.8026.000.00--136.80%
BIIB230120C003900002021-01-15 3:38PM EST390.0032.9024.6033.400.00-13642.49%
BIIB230120C003950002021-01-19 2:20PM EST395.0030.5023.6032.900.00-2342.78%
BIIB230120C004000002021-01-22 1:21PM EST400.0028.0022.5032.000.00-11042.79%
BIIB230120C004100002021-01-15 3:44PM EST410.0027.0021.0030.400.00-11442.88%
BIIB230120C004200002021-01-15 3:38PM EST420.0026.7019.6029.000.00-131643.05%
BIIB230120C004250002020-12-14 9:30AM EST425.0015.3018.4026.200.00-1141.62%
BIIB230120C004300002021-01-20 10:02AM EST430.0021.0018.0026.300.00-13,11942.22%
BIIB230120C004400002021-01-11 10:21AM EST440.0017.5017.2025.800.00--142.90%
BIIB230120C004450002021-01-05 2:55PM EST445.0015.4416.6025.400.00--143.12%
BIIB230120C004600002020-12-31 11:29AM EST460.0011.2114.8023.500.00-2243.17%
BIIB230120C004850002020-12-14 9:30AM EST485.009.9011.6019.900.00-1142.64%
BIIB230120C004950002020-11-27 9:30AM EST495.0010.206.5015.000.00-1139.40%
BIIB230120C005000002020-12-28 1:21PM EST500.009.5910.8019.200.00-2343.32%
BIIB230120C005150002020-12-08 11:36AM EST515.0010.007.6015.300.00--241.21%
BIIB230120C005300002020-11-27 9:30AM EST530.008.304.5013.000.00-1140.22%
BIIB230120C005400002021-01-07 3:40PM EST540.0010.007.6016.400.00-1244.01%
BIIB230120C005450002021-01-15 12:57PM EST545.0012.906.7013.000.00-1441.26%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB230120P001150002021-01-22 1:40PM EST115.001.600.003.500.00-12712843.04%
BIIB230120P001200002020-12-04 10:13AM EST120.003.900.105.500.00-2246.30%
BIIB230120P001250002020-11-16 12:09AM EST125.004.902.006.100.00--3145.66%
BIIB230120P001300002020-11-16 3:21PM EST130.006.004.108.600.00-3548.58%
BIIB230120P001350002020-12-03 10:55AM EST135.006.121.059.100.00-101947.44%
BIIB230120P001500002021-01-11 12:01PM EST150.007.150.609.600.00-10442.55%
BIIB230120P001550002021-01-07 10:38AM EST155.009.202.6510.700.00--442.36%
BIIB230120P001600002021-01-11 10:23AM EST160.009.507.0012.300.00-11642.75%
BIIB230120P001650002021-01-22 10:19AM EST165.0010.003.6012.900.00-51841.72%
BIIB230120P001700002021-01-12 2:32PM EST170.0010.885.2014.300.00-101141.66%
BIIB230120P001750002021-01-11 12:29PM EST175.0012.306.8014.900.00-61140.59%
BIIB230120P001800002021-01-19 3:37PM EST180.0011.308.5017.000.00-152841.17%
BIIB230120P001850002021-01-19 3:37PM EST185.0012.9010.0018.500.00-155940.97%
BIIB230120P001900002021-01-22 9:30AM EST190.0017.0010.5017.000.00-26437.67%
BIIB230120P001950002021-01-22 10:19AM EST195.0017.0013.0022.000.00-513340.87%
BIIB230120P002000002021-01-25 2:00PM EST200.0024.0016.0024.00+5.70+31.15%119040.93%
BIIB230120P002100002021-01-19 3:51PM EST210.0021.0018.5026.500.00-1622339.54%
BIIB230120P002200002021-01-19 10:56AM EST220.0028.0022.3031.300.00-115239.92%
BIIB230120P002250002021-01-14 9:49AM EST225.0033.5024.9032.600.00-131839.13%
BIIB230120P002300002021-01-08 10:04AM EST230.0038.0026.5036.000.00-1639.93%
BIIB230120P002350002020-12-29 11:00AM EST235.0044.2029.1037.900.00-11139.51%
BIIB230120P002400002020-12-30 12:49PM EST240.0050.0031.6039.900.00-101539.13%
BIIB230120P002450002021-01-20 12:45PM EST245.0037.8034.0043.500.00-125239.86%
BIIB230120P002500002020-12-28 3:13PM EST250.0050.3037.3045.700.00-21939.52%
BIIB230120P002550002020-12-02 11:36AM EST255.0057.1051.1060.300.00-26147.93%
BIIB230120P002600002020-11-24 1:12PM EST260.0060.7053.5063.000.00-2547.75%
BIIB230120P002650002021-01-19 12:01AM EST265.0052.4045.0054.500.00--339.78%
BIIB230120P002700002021-01-21 10:49AM EST270.0053.0048.2057.300.00-4539.67%
BIIB230120P002750002020-12-02 11:25AM EST275.0070.0064.0073.500.00-21148.62%
BIIB230120P002800002020-12-03 11:40AM EST280.0075.0067.5077.000.00-1548.83%
BIIB230120P002850002021-01-11 12:20PM EST285.0064.0057.2066.300.00--239.53%
BIIB230120P002900002020-10-29 2:20PM EST290.0078.7080.9087.600.00-1451.57%
BIIB230120P002950002021-01-14 12:29PM EST295.0069.0263.2072.800.00-11039.57%
BIIB230120P003000002021-01-11 12:20PM EST300.0074.0066.5076.000.00-21939.50%
BIIB230120P003100002020-11-10 1:24PM EST310.0099.5093.1098.000.00-2349.41%
BIIB230120P003200002020-12-29 12:36PM EST320.0098.8580.0090.000.00-2539.66%
BIIB230120P003250002020-11-24 11:20AM EST325.00111.2099.50108.500.00--349.32%
BIIB230120P003300002020-12-29 12:36PM EST330.00114.1587.5097.000.00-2339.55%
BIIB230120P003350002020-12-17 1:05PM EST335.00111.8593.20102.000.00-1140.42%
BIIB230120P004300002020-11-03 12:27PM EST430.00196.00191.50200.000.00--152.53%
BIIB230120P005300002021-01-05 2:58PM EST530.00288.60258.20267.300.00--040.17%
BIIB230120P005400002021-01-05 2:58PM EST540.00298.61267.50277.000.00--040.58%