BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200710C002100002020-06-26 10:20AM EDT210.0050.8054.9056.800.00-11103.27%
BIIB200710C002350002020-06-26 1:36PM EDT235.0025.4031.0031.800.00-3370.65%
BIIB200710C002500002020-06-26 2:48PM EDT250.0015.0017.0018.500.00-2456.42%
BIIB200710C002550002020-07-01 12:07PM EDT255.0013.2011.6013.70+1.00+8.20%2452.86%
BIIB200710C002575002020-07-02 12:55PM EDT257.5011.059.7011.50-4.95-30.94%41248.80%
BIIB200710C002600002020-07-02 12:15PM EDT260.009.608.409.70-0.07-0.72%103147.14%
BIIB200710C002625002020-07-02 1:18PM EDT262.507.547.208.00+1.04+16.00%14445.34%
BIIB200710C002650002020-07-02 3:51PM EDT265.005.015.306.50-0.27-5.11%112943.98%
BIIB200710C002675002020-07-02 3:46PM EDT267.504.254.605.10-0.15-3.41%213542.26%
BIIB200710C002700002020-07-02 3:58PM EDT270.003.003.504.40-0.28-8.54%224144.34%
BIIB200710C002725002020-07-02 3:34PM EDT272.502.352.803.00+0.20+9.30%53140.27%
BIIB200710C002750002020-07-02 3:12PM EDT275.002.152.002.35+0.20+10.26%3114840.55%
BIIB200710C002775002020-07-02 3:08PM EDT277.501.751.552.85+0.05+2.94%54649.81%
BIIB200710C002800002020-07-02 3:52PM EDT280.001.301.401.70-0.10-7.14%76017644.21%
BIIB200710C002825002020-07-02 3:54PM EDT282.501.201.001.75+0.18+17.65%275449.05%
BIIB200710C002850002020-07-02 3:54PM EDT285.000.610.750.95-0.01-1.61%266543.80%
BIIB200710C002875002020-07-02 2:38PM EDT287.500.710.650.80+0.08+12.70%2645.26%
BIIB200710C002900002020-07-02 9:30AM EDT290.000.700.500.95+0.19+37.25%34251.00%
BIIB200710C002925002020-06-25 3:25PM EDT292.501.050.401.850.00-2357.03%
BIIB200710C002950002020-07-02 11:54AM EDT295.000.550.351.65+0.21+61.76%52958.64%
BIIB200710C002975002020-07-02 3:44PM EDT297.500.300.302.25-1.50-83.33%2666.09%
BIIB200710C003000002020-07-02 12:31PM EDT300.000.350.201.650.00-86863.97%
BIIB200710C003025002020-06-25 9:46AM EDT302.500.650.201.100.00-1161.89%
BIIB200710C003050002020-06-26 3:36PM EDT305.000.050.151.350.00-21766.89%
BIIB200710C003075002020-06-19 2:37PM EDT307.501.020.002.350.00-1277.61%
BIIB200710C003100002020-06-25 11:05AM EDT310.000.450.000.000.00-11125.00%
BIIB200710C003125002020-06-17 10:29AM EDT312.504.400.002.350.00-1183.74%
BIIB200710C003150002020-07-01 2:59PM EDT315.000.130.002.300.00-21386.28%
BIIB200710C003175002020-06-17 1:38PM EDT317.504.120.002.300.00-1089.21%
BIIB200710C003200002020-06-22 9:39AM EDT320.000.850.002.300.00-1692.09%
BIIB200710C003250002020-06-16 1:19PM EDT325.003.200.002.250.00-1497.24%
BIIB200710C003300002020-06-23 2:47PM EDT330.000.680.002.250.00-12102.69%
BIIB200710C003350002020-06-18 2:11PM EDT335.000.900.002.200.00-11107.50%
BIIB200710C003400002020-06-30 11:21AM EDT340.000.050.001.000.00-42296.88%
BIIB200710C003450002020-06-19 9:39AM EDT345.000.050.002.200.00-16117.68%
BIIB200710C003500002020-07-01 3:54PM EDT350.000.160.000.25+0.11+220.00%17786.33%
BIIB200710C003550002020-06-23 12:03PM EDT355.000.200.002.200.00-14127.37%
BIIB200710C003750002020-06-16 10:34AM EDT375.000.300.002.150.00-16144.87%
BIIB200710C003800002020-06-18 10:03AM EDT380.000.090.001.350.00-1200137.26%
BIIB200710C004000002020-06-15 3:24PM EDT400.000.500.001.350.00--1152.73%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200710P002100002020-06-15 11:27AM EDT210.001.020.002.150.00--1112.26%
BIIB200710P002150002020-06-15 11:27AM EDT215.001.320.002.200.00--1103.71%
BIIB200710P002200002020-06-19 10:26AM EDT220.000.860.002.200.00-1294.63%
BIIB200710P002250002020-06-26 2:59PM EDT225.000.260.002.200.00-5885.64%
BIIB200710P002300002020-06-30 9:40AM EDT230.000.730.002.250.00-4677.15%
BIIB200710P002350002020-07-01 3:48PM EDT235.000.570.000.00+0.07+14.00%12725.00%
BIIB200710P002400002020-07-02 12:00PM EDT240.000.530.350.55+0.13+32.50%15749.22%
BIIB200710P002450002020-07-02 1:14PM EDT245.000.750.601.95-0.48-39.02%135152.08%
BIIB200710P002475002020-07-02 3:43PM EDT247.500.750.901.15-0.21-21.87%61145.80%
BIIB200710P002500002020-07-02 3:54PM EDT250.001.001.051.35-0.78-43.82%324143.43%
BIIB200710P002525002020-07-02 3:40PM EDT252.501.201.452.95-0.67-35.83%332553.61%
BIIB200710P002550002020-07-02 3:58PM EDT255.001.661.902.40-0.74-30.83%394843.08%
BIIB200710P002575002020-07-02 3:41PM EDT257.502.232.402.45-1.08-32.63%84637.62%
BIIB200710P002600002020-07-02 3:58PM EDT260.002.873.103.70-0.75-20.72%68340.75%
BIIB200710P002625002020-07-02 2:37PM EDT262.503.804.104.10-0.96-20.17%6936.43%
BIIB200710P002650002020-07-02 3:51PM EDT265.005.215.105.20-0.77-12.88%91035.93%
BIIB200710P002675002020-07-02 1:47PM EDT267.507.106.508.50-1.01-12.45%21049.27%
BIIB200710P002700002020-07-02 1:25PM EDT270.008.207.207.90-0.38-4.43%151434.45%
BIIB200710P002725002020-06-30 1:06PM EDT272.5011.298.809.600.00-4134.22%
BIIB200710P002750002020-07-01 9:31AM EDT275.0010.5011.8012.300.00-21941.14%
BIIB200710P002775002020-07-02 2:03PM EDT277.5014.3013.7014.10-0.61-4.09%2539.89%
BIIB200710P002800002020-07-02 12:53PM EDT280.0015.6016.0016.20+1.40+9.86%1740.31%
BIIB200710P002825002020-06-30 2:23PM EDT282.5017.0517.0018.30-1.43-7.74%1439.65%
BIIB200710P002850002020-06-24 10:47AM EDT285.0022.2019.2022.100.00-21158.06%
BIIB200710P002875002020-06-25 10:59AM EDT287.5023.6121.4022.900.00-2440.63%
BIIB200710P002900002020-07-02 3:06PM EDT290.0024.5025.3026.30+0.42+1.74%5450.59%
BIIB200710P002925002020-06-24 1:33PM EDT292.5031.6526.4028.000.00-1548.98%
BIIB200710P002950002020-06-30 3:12PM EDT295.0029.9728.5030.200.00-2945.36%
BIIB200710P002975002020-06-24 1:33PM EDT297.5033.9732.2033.100.00--357.18%
BIIB200710P003000002020-06-18 3:48PM EDT300.0041.1134.9036.100.00-2015158.30%
BIIB200710P003025002020-06-15 3:39PM EDT302.5010.7835.8037.300.00-110.00%
BIIB200710P003050002020-06-15 3:39PM EDT305.0011.9539.1041.100.00-1152.83%
BIIB200710P003125002020-06-17 1:37PM EDT312.5032.3945.7047.000.00--10.00%
BIIB200710P003150002020-06-16 9:50AM EDT315.0037.0748.8049.500.00-200.00%
BIIB200710P003400002020-06-23 9:48AM EDT340.0071.2273.5075.100.00-1185.06%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines