BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200403C002500002020-03-24 10:46AM EDT250.0029.0054.3058.600.00-200.00%
BIIB200403C002550002020-03-23 2:47PM EDT255.0021.2049.5053.800.00--10.00%
BIIB200403C002600002020-03-24 11:20AM EDT260.0021.9044.3049.200.00-580.00%
BIIB200403C002650002020-03-23 2:06PM EDT265.0015.6039.5045.000.00--20.00%
BIIB200403C002700002020-03-26 12:34PM EDT270.0032.0035.9040.400.00-1590.00%
BIIB200403C002725002020-03-23 11:05AM EDT272.5010.1032.5038.200.00--20.00%
BIIB200403C002750002020-03-27 11:24AM EDT275.0028.1331.2036.000.00-130.00%
BIIB200403C002775002020-03-25 10:05AM EDT277.5011.7927.9032.400.00-430.00%
BIIB200403C002800002020-03-27 2:54PM EDT280.0026.6225.7030.400.00-6250.00%
BIIB200403C002825002020-03-27 3:50PM EDT282.5018.5624.3027.700.00-580.00%
BIIB200403C002850002020-03-27 3:13PM EDT285.0023.5522.5026.800.00-111344.24%
BIIB200403C002875002020-03-25 10:42AM EDT287.5011.3019.1023.600.00-17210.00%
BIIB200403C002900002020-03-30 9:55AM EDT290.0020.0017.9022.50+1.00+5.26%33850.44%
BIIB200403C002925002020-03-25 2:08PM EDT292.5011.1816.1020.600.00-3853.69%
BIIB200403C002950002020-03-27 3:49PM EDT295.0013.0614.2017.600.00-81242.85%
BIIB200403C002975002020-03-30 9:38AM EDT297.5014.0012.1015.80+4.15+42.13%3345.87%
BIIB200403C003000002020-03-30 9:47AM EDT300.0012.409.8014.50+1.25+11.21%111551.42%
BIIB200403C003025002020-03-30 9:59AM EDT302.5010.978.7012.20+1.44+15.11%42347.06%
BIIB200403C003050002020-03-30 9:46AM EDT305.008.007.5012.00+1.20+17.65%243257.89%
BIIB200403C003075002020-03-30 9:59AM EDT307.508.025.9010.50+2.17+37.09%121757.65%
BIIB200403C003100002020-03-30 9:44AM EDT310.006.004.508.50-1.05-14.89%328853.15%
BIIB200403C003125002020-03-30 9:59AM EDT312.505.673.708.20-0.12-2.07%22359.57%
BIIB200403C003150002020-03-30 9:47AM EDT315.004.002.506.50+1.50+60.00%23555.51%
BIIB200403C003175002020-03-30 9:32AM EDT317.503.001.705.00-0.20-6.25%5651.87%
BIIB200403C003200002020-03-30 10:03AM EDT320.003.402.754.20+0.21+6.58%95452.27%
BIIB200403C003225002020-03-30 10:03AM EDT322.502.550.854.50+0.45+21.43%3260.38%
BIIB200403C003250002020-03-30 10:00AM EDT325.003.501.504.80+1.51+75.88%1012655.07%
BIIB200403C003275002020-03-17 3:42PM EDT327.509.700.554.400.00-2354.10%
BIIB200403C003300002020-03-26 2:58PM EDT330.001.500.404.900.00-65560.36%
BIIB200403C003325002020-03-03 3:33PM EDT332.508.010.404.600.00--163.43%
BIIB200403C003350002020-03-06 3:21PM EDT335.005.210.404.000.00-10010064.70%
BIIB200403C003375002020-03-18 11:59AM EDT337.502.250.303.500.00-21465.49%
BIIB200403C003400002020-03-18 9:56AM EDT340.004.100.103.000.00-2465.14%
BIIB200403C003425002020-02-25 3:25PM EDT342.507.300.554.500.00-3080.40%
BIIB200403C003450002020-03-17 2:26PM EDT345.004.500.004.400.00--1380.62%
BIIB200403C003475002020-03-26 11:17AM EDT347.500.150.004.400.00-1884.38%
BIIB200403C003500002020-03-10 11:54AM EDT350.001.700.104.400.00--1188.67%
BIIB200403C003525002020-03-27 10:54AM EDT352.500.450.053.600.00-5886.79%
BIIB200403C003550002020-03-10 6:56PM EDT355.001.350.200.000.00--1050.98%
BIIB200403C003600002020-03-04 1:22PM EDT360.002.890.003.600.00--196.61%
BIIB200403C003650002020-02-18 1:09AM EDT365.004.800.104.900.00--0112.87%
BIIB200403C003675002020-03-27 4:36AM EDT367.502.300.204.400.00--1113.50%
BIIB200403C003700002020-03-03 4:30PM EDT370.002.240.002.250.00--3697.71%
BIIB200403C004000002020-03-04 3:56PM EDT400.000.550.051.700.00-134123.73%
BIIB200403C004100002020-02-20 11:19AM EDT410.000.550.004.600.00-20163.31%
BIIB200403C004200002020-03-02 1:01AM EDT420.000.700.000.000.00-101050.00%
Ventaspara3 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200403P001400002020-03-26 11:45AM EDT140.000.050.000.000.00--250.00%
BIIB200403P002050002020-03-23 9:58PM EDT205.000.400.000.000.00--1050.00%
BIIB200403P002200002020-03-24 11:25AM EDT220.000.500.003.600.00-22198.88%
BIIB200403P002300002020-03-24 2:25PM EDT230.001.000.004.300.00-12185.84%
BIIB200403P002350002020-03-24 11:53AM EDT235.002.010.000.000.00-2650.00%
BIIB200403P002400002020-03-25 11:07AM EDT240.001.540.003.800.00-215159.96%
BIIB200403P002450002020-03-24 1:05PM EDT245.001.770.003.800.00-44150.00%
BIIB200403P002500002020-03-27 11:10AM EDT250.002.160.000.000.00-2850.00%
BIIB200403P002550002020-03-24 1:05PM EDT255.003.220.004.500.00-410136.38%
BIIB200403P002600002020-03-27 11:10AM EDT260.002.480.003.800.00-210120.58%
BIIB200403P002650002020-03-27 3:50PM EDT265.001.880.104.900.00-1043120.09%
BIIB200403P002700002020-03-26 3:54PM EDT270.002.250.204.200.00-363105.76%
BIIB200403P002725002020-03-27 12:50PM EDT272.502.160.054.400.00-12101.17%
BIIB200403P002750002020-03-30 9:47AM EDT275.001.400.352.90-1.50-51.72%61287.60%
BIIB200403P002775002020-03-30 9:47AM EDT277.501.210.454.00-2.01-62.42%1391.24%
BIIB200403P002800002020-03-30 9:47AM EDT280.001.430.454.00-1.57-52.33%11186.26%
BIIB200403P002825002020-03-30 10:00AM EDT282.502.390.753.40-0.88-26.91%3379.39%
BIIB200403P002850002020-03-30 10:00AM EDT285.002.150.503.80-2.85-57.00%51775.35%
BIIB200403P002875002020-03-27 1:40PM EDT287.504.180.704.900.00-1377.49%
BIIB200403P002900002020-03-27 3:54PM EDT290.007.501.205.500.00-404877.64%
BIIB200403P002925002020-03-30 10:00AM EDT292.503.891.755.70-3.01-43.62%3175.51%
BIIB200403P002950002020-03-27 3:48PM EDT295.007.432.406.700.00-293276.84%
BIIB200403P002975002020-03-27 3:57PM EDT297.5010.003.007.300.00-381975.56%
BIIB200403P003000002020-03-30 10:05AM EDT300.003.903.707.90-7.70-66.38%45674.15%
BIIB200403P003025002020-03-27 3:58PM EDT302.5013.114.608.400.00-202272.56%
BIIB200403P003050002020-03-26 1:32PM EDT305.0012.915.209.600.00-52371.85%
BIIB200403P003075002020-03-26 10:13AM EDT307.5017.006.4010.600.00--2571.92%
BIIB200403P003100002020-03-26 10:44AM EDT310.0015.357.9012.000.00-101373.74%
BIIB200403P003125002020-03-27 2:18PM EDT312.5014.009.0013.700.00-72174.56%
BIIB200403P003150002020-03-27 2:35PM EDT315.0015.7910.9015.200.00-61376.81%
BIIB200403P003175002020-03-11 12:39PM EDT317.5027.1511.9016.200.00-6773.60%
BIIB200403P003200002020-03-27 1:38PM EDT320.0020.1013.9018.800.00-81478.89%
BIIB200403P003225002020-03-06 12:42PM EDT322.5036.6015.9019.800.00-1478.03%
BIIB200403P003250002020-03-27 5:22AM EDT325.0030.8226.5030.500.00-10142.07%
BIIB200403P003275002020-02-28 11:42AM EDT327.5040.5023.3027.200.00-21107.43%
BIIB200403P003300002020-03-23 11:44AM EDT330.0064.8022.5026.400.00-1388.28%
BIIB200403P003325002020-03-12 12:06PM EDT332.5061.5024.7029.600.00-1395.08%
BIIB200403P003400002020-03-27 2:11PM EDT340.0036.9730.7035.400.00-5596.17%
BIIB200403P003425002020-03-02 1:01AM EDT342.5033.480.000.000.00--100.00%
BIIB200403P003500002020-02-24 1:40PM EDT350.0049.4551.3056.000.00--0199.13%
BIIB200403P003525002020-02-24 1:40PM EDT352.5051.7554.3059.000.00--0207.78%
BIIB200403P003550002020-03-04 2:10PM EDT355.0034.5645.5050.000.00--1118.48%
BIIB200403P003575002020-03-02 1:48PM EDT357.5037.9248.0052.600.00-11122.88%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines