BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200117C001250002019-07-23 12:07PM EST125.00118.40104.90109.300.00-120.00%
BIIB200117C001300002019-12-09 9:55AM EST130.00169.80164.50168.400.00-101,404.59%
BIIB200117C001350002019-10-22 8:31AM EST135.00180.00162.30167.000.00-341,488.77%
BIIB200117C001400002020-01-15 1:35PM EST140.00153.68145.10149.500.00-40689.45%
BIIB200117C001450002019-12-31 1:09PM EST145.00150.72139.70144.100.00-20569.53%
BIIB200117C001500002019-12-26 9:34AM EST150.00156.10135.10139.500.00-10629.69%
BIIB200117C001550002019-06-07 9:55AM EST155.0082.5080.1084.800.00-2100.00%
BIIB200117C001600002019-12-11 11:14AM EST160.00136.28134.40139.000.00-101,110.30%
BIIB200117C001650002019-12-11 11:14AM EST165.00131.32129.50134.000.00-101,066.99%
BIIB200117C001700002020-01-14 12:18PM EST170.00125.10115.10119.500.00-10520.51%
BIIB200117C001750002019-09-16 8:56AM EST175.0067.0051.4055.400.00-3150.00%
BIIB200117C001800002020-01-13 2:21PM EST180.00112.51105.00109.000.00-10424.61%
BIIB200117C001850002019-10-30 9:41AM EST185.00119.20113.30118.000.00-11241,020.65%
BIIB200117C001900002020-01-02 12:40PM EST190.00103.3095.0099.100.00-10388.87%
BIIB200117C001950002020-01-14 12:42PM EST195.00101.4089.7094.100.00-90340.63%
BIIB200117C002000002020-01-14 1:06PM EST200.0096.9084.8088.800.00-60296.88%
BIIB200117C002050002019-10-25 1:57PM EST205.0087.2093.5098.200.00-426858.64%
BIIB200117C002100002019-12-31 1:27PM EST210.0086.4075.1079.400.00-1111327.93%
BIIB200117C002150002019-12-10 9:32AM EST215.0084.0579.5084.200.00-10674.80%
BIIB200117C002200002020-01-14 12:42PM EST220.0076.4564.7068.900.00-110225.78%
BIIB200117C002250002019-12-30 3:27PM EST225.0074.0059.9064.100.00-20240.23%
BIIB200117C002300002020-01-15 2:48PM EST230.0063.6855.1059.400.00-10245.31%
BIIB200117C002350002019-12-31 1:09PM EST235.0060.9049.8054.100.00-10197.66%
BIIB200117C002400002020-01-17 9:46AM EST240.0047.0045.1049.10-2.00-4.08%100193.95%
BIIB200117C002450002020-01-15 2:07PM EST245.0048.4539.7044.100.00-30156.64%
BIIB200117C002500002020-01-17 9:30AM EST250.0037.6035.1039.40+2.40+6.82%10166.41%
BIIB200117C002550002020-01-17 9:38AM EST255.0032.1030.1034.40-1.00-3.02%200146.97%
BIIB200117C002600002020-01-17 9:30AM EST260.0027.2825.2029.20+0.34+1.26%20124.90%
BIIB200117C002650002020-01-09 12:35PM EST265.0032.2020.1024.100.00-10100.49%
BIIB200117C002700002020-01-16 3:21PM EST270.0015.6215.4018.900.00-13083.69%
BIIB200117C002725002020-01-14 12:11PM EST272.5022.2012.6016.600.00--071.78%
BIIB200117C002750002020-01-15 2:15PM EST275.0019.2810.9013.800.00-2070.65%
BIIB200117C002775002019-12-31 9:57AM EST277.5020.007.3011.600.00--0100.49%
BIIB200117C002800002020-01-16 3:42PM EST280.005.605.909.200.00-2050453.32%
BIIB200117C002825002020-01-16 3:48PM EST282.503.404.205.500.00-12049.81%
BIIB200117C002850002020-01-17 9:41AM EST285.002.972.302.80+0.25+9.19%7030.93%
BIIB200117C002875002020-01-17 9:52AM EST287.501.191.001.50-0.39-24.68%23031.45%
BIIB200117C002900002020-01-17 9:48AM EST290.000.650.300.60-0.10-13.33%23029.79%
BIIB200117C002925002020-01-17 9:44AM EST292.500.220.101.35-0.18-45.00%5058.30%
BIIB200117C002950002020-01-17 9:43AM EST295.000.190.050.25+0.09+90.00%22040.43%
BIIB200117C002975002020-01-17 9:47AM EST297.500.210.000.25+0.16+320.00%4049.12%
BIIB200117C003000002020-01-17 9:54AM EST300.000.100.100.10-0.05-33.33%592,71647.75%
BIIB200117C003025002020-01-17 9:47AM EST302.500.110.000.20+0.01+10.00%4054.88%
BIIB200117C003050002020-01-16 3:43PM EST305.000.100.000.500.00-31073.05%
BIIB200117C003075002020-01-17 9:30AM EST307.500.010.000.30-0.19-95.00%1073.24%
BIIB200117C003100002020-01-16 2:51PM EST310.000.080.000.050.00-39061.72%
BIIB200117C003125002020-01-16 2:09PM EST312.500.060.000.050.00-6067.19%
BIIB200117C003150002020-01-16 3:30PM EST315.000.050.002.150.00-400141.55%
BIIB200117C003175002020-01-14 3:59PM EST317.500.550.000.200.00-17093.75%
BIIB200117C003200002020-01-16 1:15PM EST320.000.030.000.850.00-90127.93%
BIIB200117C003225002020-01-10 3:51PM EST322.500.450.002.150.00-100166.31%
BIIB200117C003250002020-01-16 3:19PM EST325.000.100.000.450.00-40126.37%
BIIB200117C003275002020-01-10 2:09PM EST327.500.100.002.150.00-20182.03%
BIIB200117C003300002020-01-16 12:18PM EST330.000.020.000.050.00-150103.91%
BIIB200117C003325002020-01-15 9:40AM EST332.500.050.002.150.00-10197.17%
BIIB200117C003350002020-01-14 3:03PM EST335.000.200.000.300.00-580141.80%
BIIB200117C003400002020-01-15 1:17PM EST340.000.090.000.100.00-2619132.81%
BIIB200117C003450002020-01-14 1:23PM EST345.000.350.002.150.00-10233.01%
BIIB200117C003500002020-01-15 3:05PM EST350.000.050.000.750.00-40201.37%
BIIB200117C003550002020-01-08 12:48PM EST355.000.070.002.150.00-100259.86%
BIIB200117C003600002020-01-14 2:01PM EST360.000.100.000.350.00-10199.80%
BIIB200117C003650002020-01-14 1:39PM EST365.000.050.000.100.00-30179.69%
BIIB200117C003700002020-01-13 11:10AM EST370.000.050.001.200.00-10266.41%
BIIB200117C003750002019-12-20 10:33AM EST375.000.150.002.150.00-10309.67%
BIIB200117C003800002020-01-15 9:36AM EST380.000.250.000.100.00-20206.25%
BIIB200117C003850002019-12-12 2:58PM EST385.000.100.001.800.00-20321.78%
BIIB200117C003900002020-01-14 1:25PM EST390.000.150.000.250.00-10247.27%
BIIB200117C003950002020-01-03 9:56AM EST395.000.050.002.150.00-90355.18%
BIIB200117C004000002020-01-14 2:25PM EST400.000.100.000.200.00-470257.81%
BIIB200117C004050002019-12-11 2:06PM EST405.000.100.002.750.00-10394.92%
BIIB200117C004100002019-12-26 10:22AM EST410.000.030.000.050.00-15,771237.50%
BIIB200117C004150002019-10-30 10:27AM EST415.000.400.000.600.00--50323.83%
BIIB200117C004200002020-01-14 1:25PM EST420.000.050.000.000.00-1050.00%
BIIB200117C004250002019-12-05 12:02PM EST425.000.100.000.100.00-10276.56%
BIIB200117C004300002020-01-14 1:23PM EST430.000.050.002.150.00-13,019426.95%
BIIB200117C004400002019-12-09 3:24PM EST440.000.050.000.150.00-10310.16%
BIIB200117C004500002019-12-06 10:03AM EST450.000.050.000.250.00-150342.97%
BIIB200117C004600002019-10-22 12:35PM EST460.000.300.000.700.00-35207406.25%
BIIB200117C004700002019-10-22 8:38AM EST470.000.250.000.550.00-4261408.20%
BIIB200117C004800002019-11-08 2:55PM EST480.000.060.000.200.00-1241375.78%
BIIB200117C004900002019-10-22 1:00PM EST490.000.150.000.300.00-251406.64%
BIIB200117C005000002019-11-15 3:49PM EST500.000.050.000.150.00-19301389.84%
BIIB200117C005200002019-06-24 12:45PM EST520.000.010.000.150.00-1214414.06%
BIIB200117C005400002019-11-07 11:56AM EST540.000.040.000.150.00-2218436.72%
BIIB200117C005600002020-01-14 1:23PM EST560.000.040.000.050.00-100415.63%
Ventaspara17 de enero de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200117P001250002019-12-02 1:56PM EST125.000.050.000.050.00-250537.50%
BIIB200117P001300002019-12-04 9:45AM EST130.000.050.000.150.00-10573.44%
BIIB200117P001350002019-12-20 1:14PM EST135.000.050.000.050.00-10490.63%
BIIB200117P001400002019-12-09 3:13PM EST140.000.050.001.050.00-30670.31%
BIIB200117P001450002020-01-02 12:25PM EST145.000.020.000.050.00-30446.88%
BIIB200117P001500002019-11-26 12:28PM EST150.000.060.000.050.00-1166428.13%
BIIB200117P001550002019-12-02 2:41PM EST155.000.100.000.100.00-100434.38%
BIIB200117P001600002019-12-03 3:19PM EST160.000.100.000.100.00-10414.06%
BIIB200117P001650002019-12-12 3:06PM EST165.000.100.000.800.00-20508.98%
BIIB200117P001700002020-01-02 9:37AM EST170.000.050.000.050.00-10350.00%
BIIB200117P001750002019-12-17 9:53AM EST175.000.040.000.050.00-700331.25%
BIIB200117P001800002020-01-02 9:38AM EST180.000.050.000.000.00-260450.00%
BIIB200117P001850002019-10-23 2:54PM EST185.000.650.000.900.00-6528421.88%
BIIB200117P001900002019-12-23 9:41AM EST190.000.050.001.700.00-100445.90%
BIIB200117P001950002020-01-06 9:55AM EST195.000.050.002.150.00-10441.41%
BIIB200117P002000002020-01-02 9:30AM EST200.000.050.000.150.00-10278.13%
BIIB200117P002050002019-12-27 9:56AM EST205.000.060.000.600.00-40313.67%
BIIB200117P002100002020-01-02 12:46PM EST210.000.100.000.750.00-1770304.30%
BIIB200117P002150002019-12-05 12:08PM EST215.000.400.000.700.00-50281.25%
BIIB200117P002200002020-01-15 10:10AM EST220.000.010.003.600.00-400364.45%
BIIB200117P002250002020-01-13 10:15AM EST225.000.050.004.100.00-10351.66%
BIIB200117P002300002020-01-09 2:25PM EST230.000.010.000.050.00-60157.81%
BIIB200117P002350002020-01-13 12:34PM EST235.000.010.000.000.00-8050.00%
BIIB200117P002400002020-01-14 11:32AM EST240.000.050.000.050.00-50129.69%
BIIB200117P002450002020-01-10 10:08AM EST245.000.050.000.400.00-10153.13%
BIIB200117P002500002020-01-10 10:42AM EST250.000.050.002.150.00-120192.19%
BIIB200117P002550002020-01-14 9:36AM EST255.000.050.002.150.00-20170.70%
BIIB200117P002575002020-01-10 2:44PM EST257.500.100.000.000.00-5050.00%
BIIB200117P002600002020-01-15 3:46PM EST260.000.130.000.000.00-10050.00%
BIIB200117P002625002020-01-13 12:16PM EST262.500.150.000.000.00-20050.00%
BIIB200117P002650002020-01-15 3:46PM EST265.000.150.000.000.00-7025.00%
BIIB200117P002700002020-01-17 9:39AM EST270.000.080.000.35-0.07-46.67%286666.99%
BIIB200117P002725002020-01-16 3:25PM EST272.500.010.002.15-1.14-99.13%4093.85%
BIIB200117P002750002020-01-17 9:33AM EST275.000.150.000.30-0.06-28.57%22056.45%
BIIB200117P002775002020-01-16 3:57PM EST277.500.200.000.00-0.35-63.64%25012.50%
BIIB200117P002800002020-01-17 9:39AM EST280.000.200.050.20-0.05-20.00%3033.20%
BIIB200117P002825002020-01-17 9:30AM EST282.500.520.100.40+0.12+30.00%4029.40%
BIIB200117P002850002020-01-17 9:50AM EST285.000.650.500.90+0.05+8.33%41026.76%
BIIB200117P002875002020-01-17 9:52AM EST287.501.801.501.95+0.55+44.00%3025.00%
BIIB200117P002900002020-01-17 9:52AM EST290.003.603.303.80+1.95+118.18%13026.91%
BIIB200117P002925002020-01-17 9:46AM EST292.505.804.007.20+3.18+121.37%10058.69%
BIIB200117P002950002020-01-17 9:50AM EST295.008.397.0010.20+4.29+104.63%9081.71%
BIIB200117P002975002020-01-16 2:08PM EST297.5011.529.4012.30+5.97+107.57%10084.96%
BIIB200117P003000002020-01-17 9:54AM EST300.0013.0211.9015.00+5.15+65.44%610100.88%
BIIB200117P003025002020-01-17 9:53AM EST302.5015.5513.8017.40+8.35+115.97%10109.23%
BIIB200117P003050002020-01-16 11:24AM EST305.0016.2616.8020.10+4.86+42.63%8063.67%
BIIB200117P003075002020-01-02 10:54AM EST307.5014.9018.5022.700.00-60137.60%
BIIB200117P003100002020-01-17 9:47AM EST310.0022.9821.6025.20+10.72+87.44%20070.90%
BIIB200117P003125002019-12-30 10:30AM EST312.5016.5023.5027.400.00-10148.68%
BIIB200117P003150002020-01-16 11:24AM EST315.0026.0425.5029.90+7.44+40.00%40157.81%
BIIB200117P003175002019-12-27 9:33AM EST317.5017.3028.4032.600.00-20172.95%
BIIB200117P003200002020-01-02 3:22PM EST320.0027.5431.5035.000.00-60178.76%
BIIB200117P003225002019-12-26 9:56AM EST322.5018.3033.4037.600.00--0190.63%
BIIB200117P003250002020-01-02 3:22PM EST325.0032.4036.1040.200.00-30202.39%
BIIB200117P003300002019-12-19 1:59PM EST330.0032.7140.9045.000.00-20212.40%
BIIB200117P003350002019-12-06 9:49AM EST335.0036.1036.1040.800.00-800.00%
BIIB200117P003400002020-01-14 1:23PM EST340.0038.3050.5054.900.00-10239.84%
BIIB200117P003500002019-11-18 2:09PM EST350.0069.8046.7051.500.00-220.00%
BIIB200117P003600002019-10-22 9:33AM EST360.0076.1060.0064.400.00-55000.00%
BIIB200117P003700002019-06-07 9:55AM EST370.00139.39133.50138.200.00-12001,315.67%
BIIB200117P003750002020-01-14 12:41PM EST375.0078.4085.9090.300.00--0353.22%
BIIB200117P003800002019-12-23 3:57PM EST380.0078.6090.9095.000.00-10352.44%
BIIB200117P003900002019-08-08 2:29PM EST390.00152.34161.40165.500.00-1201,518.34%
BIIB200117P004000002019-06-09 11:02PM EST400.0085.80166.90170.800.00-201,476.83%
BIIB200117P004100002019-06-09 11:02PM EST410.0084.80176.80180.900.00-101,510.69%
BIIB200117P004200002019-12-31 1:10PM EST420.00123.80131.10135.300.00-30458.79%
BIIB200117P004300002019-10-22 9:34AM EST430.00146.20128.50133.200.00-100.00%
BIIB200117P004400002019-06-09 11:02PM EST440.00107.00207.00211.000.00-001,607.08%
BIIB200117P004600002019-06-09 11:02PM EST460.00111.90226.90231.300.00-001,665.82%
BIIB200117P004800002019-10-01 1:10PM EST480.00253.33174.70178.200.00-000.00%
BIIB200117P004900002019-10-22 9:33AM EST490.00205.30188.50193.200.00--00.00%
BIIB200117P005000002019-06-09 11:02PM EST500.00134.00267.20271.300.00-001,771.63%
BIIB200117P005400002019-06-09 11:02PM EST540.00198.80306.80310.900.00-001,856.42%
BIIB200117P005600002020-01-14 12:41PM EST560.00263.35270.90274.800.00--0667.97%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines