Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
338,10+0,10 (+0,03%)
Al cierre: 4:00PM EDT
338,10 0,00 (0,00 %)
Después del cierre: 04:10PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210806C002100002021-07-21 3:55PM EDT210.00112.27123.80132.600.00-11209.77%
BIIB210806C002600002021-08-03 2:56PM EDT260.0077.4274.7081.600.00-33112.89%
BIIB210806C002800002021-07-26 2:35PM EDT280.0053.1054.4061.800.00--050.00%
BIIB210806C002900002021-07-19 12:11AM EDT290.0041.5644.9051.400.00-2269.92%
BIIB210806C003000002021-08-04 2:20PM EDT300.0039.1936.3041.40+6.45+19.70%21588.09%
BIIB210806C003100002021-08-03 12:03PM EDT310.0026.3025.2030.100.00-110390.80%
BIIB210806C003125002021-08-03 2:53PM EDT312.5025.0022.3029.200.00-1101105.69%
BIIB210806C003150002021-08-04 3:55PM EDT315.0022.9120.4025.80+1.81+8.58%41288.31%
BIIB210806C003175002021-07-27 11:39AM EDT317.5015.8017.8023.600.00-1185.57%
BIIB210806C003200002021-08-02 3:56PM EDT320.0017.9515.1021.800.00-102386.78%
BIIB210806C003225002021-08-04 10:44AM EDT322.5018.7212.3019.30+2.72+17.00%17579.88%
BIIB210806C003250002021-08-03 1:12PM EDT325.0013.6510.3017.40+0.65+5.00%79478.74%
BIIB210806C003275002021-08-03 9:44AM EDT327.506.157.7014.800.00-36670.34%
BIIB210806C003300002021-08-04 2:06PM EDT330.009.908.709.70+1.47+17.44%1512937.65%
BIIB210806C003325002021-08-04 11:17AM EDT332.507.506.807.90+0.80+11.94%64237.63%
BIIB210806C003350002021-08-04 11:55AM EDT335.005.904.307.10-0.65-9.92%2019144.43%
BIIB210806C003375002021-08-04 3:58PM EDT337.503.803.204.40-1.00-20.83%11912733.50%
BIIB210806C003400002021-08-04 3:55PM EDT340.002.812.103.10-1.09-27.95%15627432.45%
BIIB210806C003425002021-08-04 3:37PM EDT342.502.170.202.30-0.83-27.67%3110133.57%
BIIB210806C003450002021-08-04 1:17PM EDT345.002.200.001.70+0.07+3.29%7825034.79%
BIIB210806C003475002021-08-04 10:35AM EDT347.501.650.852.050.00-96944.56%
BIIB210806C003500002021-08-04 3:27PM EDT350.000.750.550.95-0.50-40.00%10820437.60%
BIIB210806C003525002021-08-04 2:15PM EDT352.500.700.500.75-0.30-30.00%134839.58%
BIIB210806C003550002021-08-04 10:45AM EDT355.000.950.400.85+0.20+26.67%5310545.80%
BIIB210806C003575002021-08-04 10:02AM EDT357.500.490.300.55-0.16-24.62%33044.82%
BIIB210806C003600002021-08-04 11:58AM EDT360.000.400.250.45-0.10-20.00%329446.68%
BIIB210806C003625002021-08-04 10:32AM EDT362.500.540.200.50+0.09+20.00%202251.81%
BIIB210806C003650002021-07-30 11:47AM EDT365.000.370.151.00-0.08-17.78%203557.47%
BIIB210806C003675002021-08-04 3:48PM EDT367.500.220.104.40-0.23-51.11%15789.38%
BIIB210806C003700002021-08-04 12:55PM EDT370.000.740.050.75+0.38+105.56%23960.30%
BIIB210806C003725002021-07-30 2:10PM EDT372.500.100.054.400.00-21798.32%
BIIB210806C003750002021-08-03 2:54PM EDT375.000.250.054.400.00-910102.81%
BIIB210806C003775002021-07-29 10:48AM EDT377.500.650.050.000.00-2425.00%
BIIB210806C003800002021-08-04 2:49PM EDT380.000.100.000.35-0.15-60.00%33264.26%
BIIB210806C003825002021-07-15 10:03AM EDT382.502.700.000.000.00-1025.00%
BIIB210806C003850002021-08-02 3:18PM EDT385.000.050.001.40-0.12-70.59%1790.09%
BIIB210806C003875002021-08-02 10:59AM EDT387.500.170.004.300.00-112122.88%
BIIB210806C003900002021-07-29 10:16AM EDT390.000.400.004.300.00-123126.90%
BIIB210806C003925002021-07-19 12:11AM EDT392.504.680.004.300.00---130.86%
BIIB210806C003950002021-08-02 3:22PM EDT395.000.050.000.45-0.05-50.00%102184.86%
BIIB210806C004000002021-08-02 10:29AM EDT400.000.160.004.30+0.04+33.33%117142.43%
BIIB210806C004050002021-07-26 3:19PM EDT405.000.050.000.700.00-24103.03%
BIIB210806C004100002021-08-02 3:22PM EDT410.000.050.000.250.00-12093.55%
BIIB210806C004150002021-07-29 12:49PM EDT415.000.250.001.400.00-16128.91%
BIIB210806C004200002021-07-19 12:11AM EDT420.000.650.000.700.00--37119.82%
BIIB210806C004300002021-07-08 9:48AM EDT430.000.390.000.700.00-33130.47%
BIIB210806C004400002021-07-08 2:10PM EDT440.000.240.000.700.00-38140.72%
BIIB210806C004450002021-07-28 10:46AM EDT445.000.100.004.300.00-67203.66%
BIIB210806C004500002021-07-09 11:15AM EDT450.001.600.004.300.00-11209.77%
BIIB210806C004550002021-07-30 3:50PM EDT455.000.150.000.700.00-33155.47%
BIIB210806C004600002021-07-30 12:21PM EDT460.000.100.000.900.00-11166.31%
BIIB210806C004650002021-07-30 12:30PM EDT465.000.100.004.300.00-11227.44%
BIIB210806C004700002021-07-23 9:50AM EDT470.000.360.000.700.00-66169.53%
BIIB210806C005300002021-07-30 11:01AM EDT530.000.050.000.250.00-11194.14%
BIIB210806C005400002021-07-26 11:52AM EDT540.003.180.000.300.00--1205.08%
Ventaspara6 de agosto de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210806P001750002021-07-23 3:34PM EDT175.000.440.000.700.00-22329.88%
BIIB210806P001800002021-07-09 1:44PM EDT180.001.080.000.700.00-330316.99%
BIIB210806P001900002021-07-06 11:42AM EDT190.001.080.001.000.00-2727307.81%
BIIB210806P002000002021-07-23 3:55PM EDT200.000.480.000.700.00-55268.75%
BIIB210806P002150002021-07-16 11:36AM EDT215.000.150.000.550.00-13227.54%
BIIB210806P002250002021-07-19 12:11AM EDT225.000.400.000.700.00--1214.45%
BIIB210806P002300002021-08-02 9:30AM EDT230.000.050.000.150.00-532167.19%
BIIB210806P002350002021-07-22 9:42AM EDT235.000.050.000.700.00-1111194.14%
BIIB210806P002400002021-07-22 9:39AM EDT240.000.510.000.200.00-336155.47%
BIIB210806P002450002021-07-09 1:44PM EDT245.003.370.000.700.00-130174.51%
BIIB210806P002500002021-07-28 3:37PM EDT250.000.190.000.050.00-368119.53%
BIIB210806P002550002021-07-19 2:44PM EDT255.000.500.000.700.00-45155.47%
BIIB210806P002600002021-07-16 2:19PM EDT260.000.750.000.700.00-1011146.19%
BIIB210806P002650002021-07-29 10:25AM EDT265.000.340.000.700.00-21137.01%
BIIB210806P002700002021-07-27 3:14PM EDT270.000.350.000.400.00-213117.38%
BIIB210806P002750002021-07-22 3:50PM EDT275.000.500.001.400.00-130134.91%
BIIB210806P002800002021-07-30 12:03PM EDT280.000.190.001.000.00-1140117.33%
BIIB210806P002850002021-08-04 1:22PM EDT285.000.100.000.40-0.07-41.18%11792.58%
BIIB210806P002900002021-08-03 2:49PM EDT290.000.050.000.050.00-76564.45%
BIIB210806P002950002021-08-03 12:35PM EDT295.000.140.000.750.00-13185.01%
BIIB210806P002975002021-07-30 3:37PM EDT297.500.300.001.750.00-12796.24%
BIIB210806P003000002021-08-03 10:26AM EDT300.000.100.050.500.00-1011972.07%
BIIB210806P003050002021-08-04 9:59AM EDT305.000.130.000.30-0.32-71.11%24857.42%
BIIB210806P003100002021-08-04 2:19PM EDT310.000.200.050.350.00-214352.15%
BIIB210806P003125002021-08-02 12:40PM EDT312.500.550.050.500.00-25251.07%
BIIB210806P003150002021-08-04 3:47PM EDT315.000.150.150.50-0.30-66.67%86353.27%
BIIB210806P003175002021-08-03 12:33PM EDT317.500.360.200.55-0.14-28.00%23449.76%
BIIB210806P003200002021-08-04 2:12PM EDT320.000.350.300.50-0.40-53.33%2410443.95%
BIIB210806P003225002021-08-03 1:59PM EDT322.501.030.400.550.00-169640.14%
BIIB210806P003250002021-08-04 12:59PM EDT325.000.750.350.70-0.76-50.33%129937.79%
BIIB210806P003275002021-08-04 1:12PM EDT327.500.650.751.00-3.65-84.88%137736.69%
BIIB210806P003300002021-08-04 3:14PM EDT330.001.531.001.35-0.67-30.45%9610934.94%
BIIB210806P003325002021-08-04 3:09PM EDT332.502.001.501.90-1.81-47.51%59933.86%
BIIB210806P003350002021-08-04 1:54PM EDT335.002.851.452.65-1.15-28.75%223532.96%
BIIB210806P003375002021-08-04 3:27PM EDT337.503.703.003.70-1.65-30.84%1054532.69%
BIIB210806P003400002021-08-04 1:11PM EDT340.004.404.405.10-2.90-39.73%474033.28%
BIIB210806P003425002021-08-03 3:46PM EDT342.505.806.106.80-2.10-26.58%12934.47%
BIIB210806P003450002021-08-03 12:51PM EDT345.0011.157.708.700.00-14135.78%
BIIB210806P003475002021-07-28 11:07AM EDT347.5018.527.7013.700.00-202065.77%
BIIB210806P003500002021-07-30 3:14PM EDT350.0019.809.5016.500.00-16475.34%
BIIB210806P003525002021-07-30 3:39PM EDT352.5027.1011.7018.900.00-1280.98%
BIIB210806P003550002021-07-30 11:57AM EDT355.0027.3414.0021.200.00-12485.35%
BIIB210806P003600002021-07-30 3:59PM EDT360.0029.4919.4025.600.00-1250.00%
BIIB210806P003625002021-07-19 12:11AM EDT362.5018.4022.0028.000.00--754.08%
BIIB210806P003700002021-07-23 2:04PM EDT370.0032.5529.0035.600.00-202460.30%
BIIB210806P003725002021-07-19 12:11AM EDT372.5047.8731.5038.100.00--163.87%
BIIB210806P003750002021-07-28 3:57PM EDT375.0042.0034.0040.800.00-1970.41%
BIIB210806P003775002021-06-28 11:24AM EDT377.5047.4044.3048.500.00-11163.38%
BIIB210806P003800002021-08-03 1:45PM EDT380.0042.5038.5045.700.00-482265.63%
BIIB210806P003825002021-07-20 2:35PM EDT382.5063.0640.7048.600.00-202071.29%
BIIB210806P003850002021-08-03 10:55AM EDT385.0056.8543.9050.600.00-1478.76%
BIIB210806P003900002021-08-03 1:45PM EDT390.0053.3948.7055.700.00-2682.81%
BIIB210806P003925002021-07-20 2:35PM EDT392.5072.7750.9058.500.00-202085.84%
BIIB210806P004000002021-07-26 9:48AM EDT400.0075.2258.9065.600.00-1197.17%
BIIB210806P004150002021-08-04 10:44AM EDT415.0075.1173.5080.60-16.36-17.89%11100.98%
BIIB210806P004200002021-07-23 2:43PM EDT420.0094.9078.8085.600.00-11116.99%