Mercados españoles cerrados en 7 hrs 54 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
243,78+2,03 (+0,84%)
Al cierre: 1:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201204C001500002020-11-16 12:08AM EST150.0093.430.000.000.00--00.00%
BIIB201204C001750002020-11-05 10:53AM EST175.00149.850.000.000.00-200.00%
BIIB201204C001900002020-11-27 12:06PM EST190.0053.580.000.000.00-500.00%
BIIB201204C002200002020-11-16 12:08AM EST220.0025.900.000.000.00---0.00%
BIIB201204C002225002020-11-25 10:00AM EST222.5020.100.000.000.00--00.00%
BIIB201204C002250002020-11-16 12:08AM EST225.0022.700.000.000.00---0.00%
BIIB201204C002275002020-11-25 9:32AM EST227.5017.100.000.000.00-100.00%
BIIB201204C002300002020-11-25 9:32AM EST230.0014.900.000.000.00-100.00%
BIIB201204C002325002020-11-18 10:35AM EST232.5021.100.000.000.00-100.00%
BIIB201204C002350002020-11-27 11:04AM EST235.009.710.000.000.00-1200.00%
BIIB201204C002375002020-11-27 11:19AM EST237.507.500.000.000.00-300.00%
BIIB201204C002400002020-11-27 12:52PM EST240.007.400.000.000.00-100.00%
BIIB201204C002425002020-11-27 12:44PM EST242.504.300.000.000.00-900.00%
BIIB201204C002450002020-11-27 12:59PM EST245.003.480.000.000.00-6001.56%
BIIB201204C002475002020-11-27 12:55PM EST247.502.600.000.000.00-2603.13%
BIIB201204C002500002020-11-27 12:57PM EST250.001.500.000.000.00-7806.25%
BIIB201204C002525002020-11-27 11:19AM EST252.501.300.000.000.00-206.25%
BIIB201204C002550002020-11-27 12:59PM EST255.001.300.000.000.00-1706.25%
BIIB201204C002575002020-11-27 12:37PM EST257.501.100.000.000.00-8012.50%
BIIB201204C002600002020-11-27 12:51PM EST260.000.900.000.000.00-50012.50%
BIIB201204C002625002020-11-23 3:18PM EST262.501.750.000.000.00-7012.50%
BIIB201204C002650002020-11-24 3:59PM EST265.001.200.000.000.00-9012.50%
BIIB201204C002675002020-11-20 3:25PM EST267.501.660.000.000.00-14012.50%
BIIB201204C002700002020-11-27 12:56PM EST270.000.570.000.000.00-12025.00%
BIIB201204C002725002020-11-20 1:22PM EST272.501.650.000.000.00-2025.00%
BIIB201204C002750002020-11-23 10:03AM EST275.001.000.000.000.00-2025.00%
BIIB201204C002775002020-11-23 9:30AM EST277.501.000.000.000.00-1025.00%
BIIB201204C002800002020-11-23 3:59PM EST280.000.650.000.000.00-21025.00%
BIIB201204C002825002020-11-17 9:44AM EST282.502.500.000.000.00-2025.00%
BIIB201204C002850002020-11-19 1:22PM EST285.001.200.000.000.00-1025.00%
BIIB201204C002875002020-11-10 9:44AM EST287.501.450.000.000.00-1025.00%
BIIB201204C002900002020-11-23 9:37AM EST290.000.700.000.000.00-1025.00%
BIIB201204C002925002020-11-09 9:42AM EST292.505.030.000.000.00-3025.00%
BIIB201204C002950002020-11-09 12:38PM EST295.000.900.000.000.00-13025.00%
BIIB201204C003000002020-11-19 11:26AM EST300.002.080.000.000.00-14050.00%
BIIB201204C003050002020-11-19 11:26AM EST305.002.080.000.000.00-6050.00%
BIIB201204C003100002020-11-23 2:57PM EST310.000.350.000.000.00-9050.00%
BIIB201204C003150002020-11-18 1:39PM EST315.003.520.000.000.00-35050.00%
BIIB201204C003200002020-11-24 2:20PM EST320.001.740.000.000.00-48050.00%
BIIB201204C003250002020-11-23 1:25PM EST325.001.660.000.000.00-79050.00%
BIIB201204C003300002020-11-24 3:46PM EST330.001.760.000.000.00-48050.00%
BIIB201204C003350002020-11-24 3:46PM EST335.001.700.000.000.00-13050.00%
BIIB201204C003400002020-11-24 3:46PM EST340.001.700.000.000.00-56050.00%
BIIB201204C003450002020-11-20 12:58PM EST345.003.370.000.000.00-13050.00%
BIIB201204C003475002020-11-16 12:08AM EST347.500.80-0.000.00--050.00%
BIIB201204C003500002020-11-20 10:51AM EST350.000.540.000.000.00-22050.00%
BIIB201204C003525002020-11-05 10:52AM EST352.5012.000.000.000.00--050.00%
BIIB201204C003550002020-11-10 2:41PM EST355.001.980.000.000.00-1050.00%
BIIB201204C003600002020-11-27 12:59PM EST360.000.050.000.000.00-1050.00%
BIIB201204C003650002020-11-24 3:46PM EST365.001.640.000.000.00-13050.00%
BIIB201204C003700002020-11-05 10:17AM EST370.005.000.000.000.00-1050.00%
BIIB201204C003750002020-11-09 9:30AM EST375.008.760.000.000.00-1050.00%
BIIB201204C003800002020-11-24 2:22PM EST380.001.630.000.000.00-15050.00%
BIIB201204C003850002020-11-19 11:26AM EST385.000.590.000.000.00-42050.00%
BIIB201204C003900002020-11-19 11:26AM EST390.000.610.000.000.00-15050.00%
BIIB201204C003950002020-11-20 1:59PM EST395.000.530.000.000.00-20050.00%
BIIB201204C004000002020-11-18 1:39PM EST400.001.130.000.000.00-105050.00%
BIIB201204C004050002020-11-24 2:20PM EST405.000.600.000.000.00-144050.00%
BIIB201204C004100002020-11-23 1:25PM EST410.000.580.000.000.00-237050.00%
BIIB201204C004150002020-11-24 3:46PM EST415.000.610.000.000.00-144050.00%
BIIB201204C004200002020-11-24 3:46PM EST420.000.590.000.000.00-39050.00%
BIIB201204C004250002020-11-24 3:46PM EST425.000.590.000.000.00-168050.00%
BIIB201204C004300002020-11-20 12:58PM EST430.001.120.000.000.00-39050.00%
BIIB201204C004350002020-11-20 10:51AM EST435.000.180.000.000.00-66050.00%
BIIB201204C004500002020-11-24 3:46PM EST450.000.570.000.000.00--050.00%
BIIB201204C004650002020-11-24 2:22PM EST465.000.570.000.000.00--050.00%
BIIB201204C004700002020-11-25 10:09AM EST470.000.250.000.000.00--050.00%
BIIB201204C005450002020-11-16 12:08AM EST545.001.30-0.000.00--050.00%
Ventaspara4 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB201204P001250002020-11-17 10:43AM EST125.001.110.000.000.00-81050.00%
BIIB201204P001350002020-11-04 2:39PM EST135.001.420.000.000.00--050.00%
BIIB201204P001400002020-11-16 12:08AM EST140.000.30-0.000.00--050.00%
BIIB201204P001500002020-11-25 3:44PM EST150.000.050.000.000.00-9050.00%
BIIB201204P001550002020-10-29 2:54PM EST155.002.320.004.300.00--419272.31%
BIIB201204P001600002020-10-27 2:08PM EST160.001.040.002.150.00--252219.82%
BIIB201204P001700002020-10-29 1:45PM EST170.001.440.004.300.00--360226.56%
BIIB201204P001750002020-10-26 12:38PM EST175.000.960.002.150.00-110180.08%
BIIB201204P001800002020-11-17 10:43AM EST180.003.390.000.000.00-27050.00%
BIIB201204P001900002020-11-04 2:39PM EST190.004.350.000.000.00--050.00%
BIIB201204P001950002020-10-26 11:15AM EST195.001.500.002.150.00-11130.86%
BIIB201204P002000002020-11-09 11:37AM EST200.000.800.000.000.00-5025.00%
BIIB201204P002050002020-11-09 3:09PM EST205.000.850.000.000.00-10025.00%
BIIB201204P002100002020-11-25 10:45AM EST210.000.500.000.000.00-1025.00%
BIIB201204P002150002020-11-23 2:35PM EST215.000.300.000.000.00-10025.00%
BIIB201204P002175002020-11-20 12:25PM EST217.500.600.000.000.00-16025.00%
BIIB201204P002200002020-11-27 11:28AM EST220.000.620.000.000.00-3025.00%
BIIB201204P002225002020-11-23 12:55PM EST222.500.980.000.000.00-1012.50%
BIIB201204P002250002020-11-27 12:51PM EST225.000.380.000.000.00-2012.50%
BIIB201204P002275002020-11-24 11:48AM EST227.500.750.000.000.00-2012.50%
BIIB201204P002300002020-11-27 12:42PM EST230.002.520.000.000.00-17012.50%
BIIB201204P002325002020-11-27 12:08PM EST232.500.570.000.000.00-8012.50%
BIIB201204P002350002020-11-27 12:52PM EST235.000.900.000.000.00-2406.25%
BIIB201204P002375002020-11-27 11:46AM EST237.501.500.000.000.00-1206.25%
BIIB201204P002400002020-11-27 12:50PM EST240.002.100.000.000.00-5703.13%
BIIB201204P002425002020-11-27 12:53PM EST242.503.200.000.000.00-1901.56%
BIIB201204P002450002020-11-27 12:58PM EST245.004.700.000.000.00-1700.00%
BIIB201204P002475002020-11-25 10:49AM EST247.509.600.000.000.00-3000.00%
BIIB201204P002500002020-11-27 12:58PM EST250.008.900.000.000.00-2400.00%
BIIB201204P002525002020-11-25 10:27AM EST252.5012.160.000.000.00-100.00%
BIIB201204P002550002020-11-25 10:23AM EST255.0014.850.000.000.00-100.00%
BIIB201204P002575002020-11-27 11:18AM EST257.5015.400.000.000.00-1000.00%
BIIB201204P002600002020-11-11 9:56AM EST260.0018.250.000.000.00-200.00%
BIIB201204P002625002020-11-20 11:33AM EST262.5020.650.000.000.00-100.00%
BIIB201204P002650002020-11-19 3:43PM EST265.0023.530.000.000.00-100.00%
BIIB201204P002675002020-11-16 12:08AM EST267.5023.300.000.000.00--00.00%
BIIB201204P002700002020-11-27 9:55AM EST270.0028.990.000.000.00-100.00%
BIIB201204P002750002020-11-27 10:01AM EST275.0033.670.000.000.00-200.00%
BIIB201204P002775002020-10-26 11:15AM EST277.5041.1033.6038.500.00--21104.05%
BIIB201204P002825002020-11-24 9:30AM EST282.5040.300.000.000.00-100.00%
BIIB201204P002850002020-11-19 1:26PM EST285.0042.240.000.000.00-2000.00%
BIIB201204P002950002020-11-23 11:39AM EST295.0053.250.000.000.00--00.00%
BIIB201204P003000002020-11-13 3:48PM EST300.0051.970.000.000.00-2000.00%
BIIB201204P003050002020-11-04 1:36PM EST305.0081.300.000.000.00--00.00%
BIIB201204P003100002020-11-13 1:22PM EST310.0062.790.000.000.00-100.00%
BIIB201204P003150002020-11-05 12:36PM EST315.0020.000.000.000.00--00.00%
BIIB201204P003200002020-11-09 9:31AM EST320.0089.000.000.000.00-300.00%
BIIB201204P003250002020-11-05 1:07PM EST325.0021.080.000.000.00-300.00%
BIIB201204P003300002020-11-16 2:14PM EST330.0077.020.000.000.00-200.00%
BIIB201204P003350002020-11-16 2:14PM EST335.0081.970.000.000.00-200.00%
BIIB201204P003400002020-11-04 2:52PM EST340.0096.800.000.000.00-200.00%
BIIB201204P003450002020-11-09 11:04AM EST345.00111.000.000.000.00-100.00%
BIIB201204P003550002020-11-09 9:31AM EST355.00124.500.000.000.00-300.00%
BIIB201204P004100002020-11-23 9:34AM EST410.00165.700.000.000.00--00.00%