BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200717C001400002020-06-22 6:43PM EDT140.00161.20136.70141.400.00--10209.96%
BIIB200717C001850002020-06-22 6:43PM EDT185.00113.2091.7096.400.00--1131.25%
BIIB200717C001900002020-06-18 9:38AM EDT190.0074.8086.5091.400.00-124110.55%
BIIB200717C001950002020-07-01 10:16AM EDT195.0072.9081.7086.40-2.90-3.83%115116.02%
BIIB200717C002000002020-06-22 6:43PM EDT200.00103.5576.5081.400.00-1297.27%
BIIB200717C002050002020-07-01 12:45PM EDT205.0060.7071.7076.40+60.70--1101.56%
BIIB200717C002100002020-06-22 6:43PM EDT210.00104.1266.7071.400.00--094.53%
BIIB200717C002150002020-07-01 10:16AM EDT215.0053.1061.5066.40-46.20-46.53%1577.93%
BIIB200717C002200002020-06-30 12:32PM EDT220.0045.0056.5061.40+1.10+2.51%13271.68%
BIIB200717C002250002020-07-01 12:45PM EDT225.0040.9051.7056.40+40.90--574.02%
BIIB200717C002300002020-06-30 12:32PM EDT230.0035.3046.7051.40-1.70-4.59%3067.48%
BIIB200717C002350002020-07-08 10:13AM EDT235.0049.6541.9046.50+14.27+40.33%11767.68%
BIIB200717C002400002020-07-07 1:12PM EDT240.0031.0037.6040.80+7.20+30.25%101360.64%
BIIB200717C002425002020-07-06 10:09AM EDT242.5030.1034.5039.00+30.10--158.74%
BIIB200717C002450002020-07-08 9:30AM EDT245.0049.7832.3036.60+27.70+125.45%1460.30%
BIIB200717C002500002020-07-09 11:37AM EDT250.0027.4027.1031.80+12.20+80.26%132652.73%
BIIB200717C002550002020-06-23 9:32AM EDT255.0015.6022.3026.700.00-31573.41%
BIIB200717C002575002020-07-09 10:43AM EDT257.5020.9020.0024.60+10.10+93.52%11472.10%
BIIB200717C002600002020-07-08 1:41PM EDT260.0023.0019.0021.20+12.93+128.40%238158.37%
BIIB200717C002625002020-07-08 9:33AM EDT262.5028.1516.4019.20+19.65+231.18%21457.89%
BIIB200717C002650002020-07-10 12:15PM EDT265.0014.6714.9016.60+7.27+98.24%524651.71%
BIIB200717C002675002020-07-08 9:30AM EDT267.5028.7412.8014.50+21.92+321.41%12549.51%
BIIB200717C002700002020-07-10 2:28PM EDT270.0010.5310.9013.40+4.73+81.55%1475254.14%
BIIB200717C002725002020-07-10 3:30PM EDT272.509.708.4010.80+4.09+72.91%31847.03%
BIIB200717C002750002020-07-10 2:33PM EDT275.007.607.3010.00+3.70+94.87%5051.70%
BIIB200717C002775002020-07-10 2:25PM EDT277.505.805.508.60+1.52+35.51%38251.36%
BIIB200717C002800002020-07-10 3:45PM EDT280.005.004.905.20+1.62+47.93%5648837.20%
BIIB200717C002825002020-07-10 3:46PM EDT282.503.993.006.40+0.95+31.25%2052.12%
BIIB200717C002850002020-07-10 3:53PM EDT285.003.291.103.50+0.84+34.29%6727639.01%
BIIB200717C002875002020-07-10 3:29PM EDT287.502.731.204.50-0.27-9.00%4211151.72%
BIIB200717C002900002020-07-10 3:57PM EDT290.002.001.802.25+0.31+18.34%1991,03240.17%
BIIB200717C002925002020-07-10 3:04PM EDT292.501.700.653.10+1.70+2,442.86%445351.76%
BIIB200717C002950002020-07-10 3:52PM EDT295.001.200.951.50-0.28-18.92%1222842.19%
BIIB200717C003000002020-07-10 3:59PM EDT300.000.700.400.75+0.20+40.00%901,38740.70%
BIIB200717C003050002020-07-10 2:49PM EDT305.000.500.250.70-0.26-34.21%1123246.44%
BIIB200717C003100002020-07-10 3:56PM EDT310.000.400.400.60-0.25-38.46%2749950.78%
BIIB200717C003150002020-07-10 3:52PM EDT315.000.480.003.00+0.12+33.33%5070.90%
BIIB200717C003200002020-07-10 9:30AM EDT320.000.300.000.75-0.28-48.28%115556.64%
BIIB200717C003250002020-07-10 3:51PM EDT325.000.250.050.40-0.05-16.67%1736356.54%
BIIB200717C003300002020-07-10 10:42AM EDT330.000.200.000.50-0.03-13.04%1062.21%
BIIB200717C003350002020-07-08 3:20PM EDT335.000.650.001.25+0.06+10.17%120078.47%
BIIB200717C003400002020-07-10 3:48PM EDT340.000.050.000.15-0.15-75.00%91,78360.16%
BIIB200717C003450002020-07-07 11:30AM EDT345.000.460.004.30+0.21+84.00%339116.02%
BIIB200717C003500002020-07-09 11:00AM EDT350.000.050.000.25-0.20-80.00%3072.27%
BIIB200717C003550002020-06-19 3:31PM EDT355.000.250.004.300.00-142186126.98%
BIIB200717C003600002020-07-09 11:46AM EDT360.000.150.000.00-0.39-72.22%411550.00%
BIIB200717C003650002020-06-22 6:43PM EDT365.002.790.004.300.00-148137.40%
BIIB200717C003700002020-07-09 12:49PM EDT370.000.150.001.50-0.51-77.27%1374114.31%
BIIB200717C003750002020-07-08 9:33AM EDT375.000.300.050.10+0.20+200.00%818885.35%
BIIB200717C003800002020-07-02 12:50PM EDT380.000.200.002.00+0.05+33.33%2939129.49%
BIIB200717C003850002020-07-02 12:43PM EDT385.000.210.000.65-0.24-53.33%2923110.94%
BIIB200717C003900002020-06-23 2:06PM EDT390.000.340.004.30+0.06+21.43%1027161.43%
BIIB200717C003950002020-06-17 10:38AM EDT395.000.760.002.000.00-57141.99%
BIIB200717C004000002020-07-09 10:29AM EDT400.000.050.000.05-0.15-75.00%150690.63%
BIIB200717C004050002020-06-22 6:43PM EDT405.001.110.004.300.00-11174.66%
BIIB200717C004100002020-06-23 2:06PM EDT410.000.060.004.30-0.12-66.67%613178.91%
BIIB200717C004200002020-07-09 11:46AM EDT420.000.050.000.00-0.16-76.19%919950.00%
BIIB200717C004250002020-06-22 6:43PM EDT425.001.270.004.300.00-23191.21%
BIIB200717C004300002020-07-09 11:46AM EDT430.000.180.004.30-0.07-28.00%33119195.17%
BIIB200717C004400002020-06-22 6:43PM EDT440.004.000.154.300.00-12204.30%
BIIB200717C004450002020-06-22 6:43PM EDT445.000.350.004.300.00--1206.64%
BIIB200717C004500002020-06-23 2:06PM EDT450.000.120.000.00-0.01-7.69%304550.00%
BIIB200717C004600002020-06-22 6:43PM EDT460.002.900.054.300.00-228218.07%
BIIB200717C004700002020-06-22 6:43PM EDT470.000.250.004.200.00-13223.51%
BIIB200717C004800002020-06-22 6:43PM EDT480.002.040.004.300.00--1231.35%
BIIB200717C004900002020-06-22 6:43PM EDT490.000.150.004.300.00-211237.94%
BIIB200717C004950002020-06-22 6:43PM EDT495.000.150.004.300.00--1241.19%
BIIB200717C005000002020-06-22 6:43PM EDT500.000.020.004.300.00-15244.39%
BIIB200717C005150002020-06-22 6:43PM EDT515.000.150.002.500.00--1230.47%
Ventaspara17 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200717P001400002020-06-19 3:51PM EDT140.000.100.004.300.00-22317.77%
BIIB200717P001500002020-06-22 6:43PM EDT150.001.400.004.300.00--1290.19%
BIIB200717P001700002020-06-22 6:43PM EDT170.000.820.004.300.00--14239.94%
BIIB200717P001750002020-06-22 6:43PM EDT175.005.850.450.000.00-58152.73%
BIIB200717P001800002020-07-02 12:54PM EDT180.000.150.004.30-1.95-92.86%12216.80%
BIIB200717P001850002020-07-07 10:22AM EDT185.000.150.004.30-0.80-84.21%22205.66%
BIIB200717P001900002020-06-15 2:27PM EDT190.000.600.004.300.00-17194.75%
BIIB200717P001950002020-06-24 3:36PM EDT195.000.130.004.300.00-1291184.08%
BIIB200717P002000002020-07-10 3:36PM EDT200.000.100.050.30-0.70-87.50%7568109.18%
BIIB200717P002050002020-07-10 9:30AM EDT205.000.100.004.30-0.70-87.50%20163.31%
BIIB200717P002100002020-07-02 2:53PM EDT210.000.500.004.40-0.96-65.75%23115154.10%
BIIB200717P002150002020-07-02 10:35AM EDT215.000.550.004.40-0.05-8.33%116144.09%
BIIB200717P002200002020-07-07 12:17PM EDT220.000.240.050.30-1.11-82.22%127481.15%
BIIB200717P002250002020-07-08 11:17AM EDT225.000.350.004.40-1.48-80.87%11499124.46%
BIIB200717P002300002020-07-09 3:24PM EDT230.000.300.050.35-1.80-85.71%945669.24%
BIIB200717P002350002020-07-09 3:52PM EDT235.000.300.004.50-2.70-90.00%46212105.93%
BIIB200717P002400002020-07-10 3:51PM EDT240.000.210.003.20-3.19-93.82%1169987.21%
BIIB200717P002425002020-07-08 9:37AM EDT242.502.740.004.50+2.74--1291.58%
BIIB200717P002450002020-07-10 3:42PM EDT245.000.350.054.50-4.25-92.39%1762387.11%
BIIB200717P002475002020-07-10 10:55AM EDT247.500.450.200.45-5.15-91.96%141350.34%
BIIB200717P002500002020-07-10 3:46PM EDT250.000.470.201.55-5.53-92.17%121,89858.50%
BIIB200717P002525002020-07-10 2:05PM EDT252.500.630.250.70+0.63+700.00%112951.42%
BIIB200717P002550002020-07-10 3:46PM EDT255.000.620.200.70-7.88-92.71%51,39547.49%
BIIB200717P002575002020-07-10 2:02PM EDT257.500.900.550.85-8.79-90.71%43345.85%
BIIB200717P002600002020-07-10 3:51PM EDT260.000.900.701.05-10.30-91.96%961,29444.41%
BIIB200717P002625002020-07-10 2:52PM EDT262.501.250.651.30-11.16-89.93%72942.99%
BIIB200717P002650002020-07-10 1:17PM EDT265.001.501.301.75-12.10-88.97%5534242.94%
BIIB200717P002675002020-07-10 12:55PM EDT267.502.311.252.30-8.99-79.56%185542.80%
BIIB200717P002700002020-07-10 3:53PM EDT270.002.352.302.70-15.05-86.49%4391,18840.55%
BIIB200717P002725002020-07-10 11:38AM EDT272.503.751.903.40-9.84-72.41%47139.82%
BIIB200717P002750002020-07-10 3:28PM EDT275.003.902.904.00-17.04-81.38%581237.48%
BIIB200717P002775002020-07-10 3:01PM EDT277.505.153.305.50-9.36-64.51%72240.13%
BIIB200717P002800002020-07-10 10:49AM EDT280.007.385.407.90-15.78-68.13%163547.46%
BIIB200717P002825002020-07-10 2:09PM EDT282.508.806.409.60+8.80+2,315.79%23649.37%
BIIB200717P002850002020-07-09 10:45AM EDT285.0011.258.1011.40-14.94-57.04%212051.17%
BIIB200717P002875002020-07-09 11:12AM EDT287.5011.009.5012.20+11.00+392.86%3745.20%
BIIB200717P002900002020-07-10 11:47AM EDT290.0014.0812.2014.20-18.92-57.33%1144546.72%
BIIB200717P002925002020-07-09 11:12AM EDT292.5017.9013.0017.50+17.90-3057.79%
BIIB200717P002950002020-07-10 2:41PM EDT295.0017.8215.7018.70-19.05-51.67%29252.10%
BIIB200717P003000002020-07-10 3:33PM EDT300.0021.7620.3024.30-19.68-47.49%4021,34665.97%
BIIB200717P003050002020-07-08 9:30AM EDT305.0015.0324.3027.60-8.57-36.31%208457.06%
BIIB200717P003100002020-07-08 10:02AM EDT310.0025.6029.1033.40-20.88-44.92%137473.19%
BIIB200717P003150002020-06-18 11:38AM EDT315.0049.8034.0038.60+0.47+0.95%108682.50%
BIIB200717P003200002020-07-07 3:29PM EDT320.0050.0338.9043.50-9.56-16.04%232588.26%
BIIB200717P003250002020-07-06 10:22AM EDT325.0055.1743.7048.20-8.45-13.28%516791.21%
BIIB200717P003300002020-07-06 10:22AM EDT330.0060.1448.7053.50-8.43-12.29%562101.25%
BIIB200717P003350002020-06-29 12:20PM EDT335.0072.6953.7058.50+19.19+35.87%419107.42%
BIIB200717P003400002020-07-06 10:02AM EDT340.0069.8158.7063.40-5.19-6.92%115112.06%
BIIB200717P003450002020-06-22 6:43PM EDT345.0034.8063.7068.400.00-21117.82%
BIIB200717P003500002020-07-09 11:06AM EDT350.0074.5068.7073.40+10.50+16.41%115123.44%
BIIB200717P003550002020-06-22 6:43PM EDT355.0086.4273.7078.400.00--1128.91%
BIIB200717P003900002020-07-08 10:02AM EDT390.00105.50108.70113.40+105.50--1163.62%
BIIB200717P004400002020-07-06 2:34PM EDT440.00172.20158.70163.40+172.20--1205.37%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines