Mercados españoles abiertos en 4 hrs 18 min

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
274,04+1,93 (+0,71%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210514C002050002021-04-26 10:14AM EDT205.0060.7364.4074.000.00-2020113.48%
BIIB210514C002400002021-05-06 2:37PM EDT240.0030.0030.8038.90+30.00--179.10%
BIIB210514C002500002021-05-07 9:55AM EDT250.0029.0021.2028.80+13.00+81.25%1162.55%
BIIB210514C002575002021-05-05 2:46PM EDT257.5017.8214.3021.300.00-1151.61%
BIIB210514C002600002021-05-06 2:03PM EDT260.0016.8911.0020.500.00-1551.64%
BIIB210514C002625002021-05-06 12:53PM EDT262.508.819.4017.10+8.81--1282.42%
BIIB210514C002650002021-04-27 11:42AM EDT265.0010.397.1015.400.00-11081.49%
BIIB210514C002675002021-05-07 3:07PM EDT267.509.897.0012.80+0.70+7.62%111172.49%
BIIB210514C002700002021-05-06 2:08PM EDT270.006.607.0011.900.00-1757.10%
BIIB210514C002725002021-05-07 12:26PM EDT272.505.604.8010.80-1.20-17.65%3754.90%
BIIB210514C002750002021-05-07 3:39PM EDT275.006.053.309.30+0.25+4.31%286752.82%
BIIB210514C002775002021-05-07 3:59PM EDT277.504.603.505.80-0.40-8.00%60557.50%
BIIB210514C002800002021-05-07 3:58PM EDT280.004.204.205.00+0.75+21.74%4063555.60%
BIIB210514C002825002021-05-07 3:14PM EDT282.503.300.854.10+1.32+66.67%81658.45%
BIIB210514C002850002021-05-07 3:52PM EDT285.002.501.703.00-0.50-16.67%2911155.10%
BIIB210514C002875002021-05-07 12:09PM EDT287.500.500.553.00-2.25-81.82%1360.97%
BIIB210514C002900002021-05-07 3:54PM EDT290.002.050.402.05-0.45-18.00%56156.74%
BIIB210514C002950002021-05-06 3:27PM EDT295.001.300.005.000.00-535671.78%
BIIB210514C002975002021-05-03 10:37AM EDT297.503.270.005.000.00--276.66%
BIIB210514C003000002021-05-07 3:18PM EDT300.001.700.801.70+1.30+325.00%612065.01%
BIIB210514C003025002021-05-03 10:37AM EDT302.502.770.005.000.00--286.01%
BIIB210514C003050002021-05-07 1:23PM EDT305.000.750.005.00+0.75-7090.53%
BIIB210514C003100002021-05-07 2:18PM EDT310.001.150.052.60-3.00-72.29%78182.18%
BIIB210514C003150002021-04-26 12:21PM EDT315.001.600.055.000.00-11107.86%
BIIB210514C003200002021-05-07 3:29PM EDT320.001.000.051.10+0.50+100.00%1680.32%
BIIB210514C003300002021-05-07 10:22AM EDT330.000.350.004.10-3.80-91.57%10123.71%
BIIB210514C003500002021-05-07 11:52AM EDT350.000.200.004.50+0.20-40154.15%
BIIB210514C003650002021-04-19 12:11AM EDT365.002.500.005.000.00---177.34%
BIIB210514C003700002021-05-07 3:42PM EDT370.000.350.004.40+0.35-10177.78%
BIIB210514C004050002021-04-19 12:11AM EDT405.001.25-5.000.00---263.79%
BIIB210514C004150002021-05-07 2:04PM EDT415.000.350.000.75+0.35-40165.53%
Ventaspara14 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210514P001950002021-04-30 3:58PM EDT195.000.550.004.300.00-11210.16%
BIIB210514P002000002021-05-07 9:55AM EDT200.000.390.004.30-0.85-68.55%50197.66%
BIIB210514P002100002021-04-28 1:47PM EDT210.000.750.004.400.00-1010174.37%
BIIB210514P002150002021-04-19 11:54AM EDT215.001.240.004.500.00--0163.38%
BIIB210514P002200002021-05-03 10:37AM EDT220.002.300.000.500.00-1295.12%
BIIB210514P002250002021-05-04 11:47AM EDT225.000.310.004.600.00--1140.67%
BIIB210514P002300002021-05-03 10:37AM EDT230.002.460.004.700.00--2129.83%
BIIB210514P002350002021-04-13 1:52PM EDT235.001.200.004.800.00-11118.92%
BIIB210514P002400002021-05-07 2:20PM EDT240.000.850.000.90+0.15+21.43%15220169.48%
BIIB210514P002425002021-05-07 2:20PM EDT242.500.950.004.90+0.10+11.76%4433102.08%
BIIB210514P002450002021-05-07 2:31PM EDT245.000.900.001.90+0.05+5.88%4872.31%
BIIB210514P002475002021-05-07 12:25PM EDT247.500.900.001.85-1.55-63.27%27366.89%
BIIB210514P002500002021-05-07 3:43PM EDT250.000.820.552.00-0.18-18.00%44310167.87%
BIIB210514P002525002021-05-07 3:50PM EDT252.501.000.002.40-1.00-50.00%51161.43%
BIIB210514P002550002021-05-06 3:38PM EDT255.001.600.155.000.00-263573.71%
BIIB210514P002575002021-05-07 10:51AM EDT257.501.420.005.00-1.29-47.60%11066.68%
BIIB210514P002600002021-05-07 3:56PM EDT260.001.931.352.50-0.21-9.81%202454.11%
BIIB210514P002625002021-05-06 9:51AM EDT262.503.800.105.000.00-1654.49%
BIIB210514P002650002021-05-07 2:14PM EDT265.003.200.703.60-0.80-20.00%28757.54%
BIIB210514P002675002021-04-27 2:07PM EDT267.508.830.504.700.00-5559.51%
BIIB210514P002700002021-05-07 3:50PM EDT270.004.301.457.50-3.30-43.42%133073.89%
BIIB210514P002725002021-05-07 11:49AM EDT272.504.003.308.40+4.00-2051.66%
BIIB210514P002750002021-05-07 3:35PM EDT275.008.162.3010.20-2.54-23.74%149875.79%
BIIB210514P002800002021-05-04 10:07AM EDT280.0011.007.2013.500.00-2153.88%
BIIB210514P002900002021-04-27 1:02PM EDT290.0027.0013.6021.500.00-1151.54%
BIIB210514P002950002021-05-07 11:16AM EDT295.0021.0118.1026.00-6.74-24.29%1154.15%