BIIB - Biogen Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200409C002700002020-04-06 9:53AM EDT270.0042.0040.6043.20+5.00+13.51%11088.33%
BIIB200409C002750002020-03-25 10:13AM EDT275.0016.0035.3038.800.00-1792.82%
BIIB200409C002800002020-03-25 1:13PM EDT280.0021.2931.1033.400.00-201475.00%
BIIB200409C002850002020-04-03 11:31AM EDT285.0017.8026.5029.600.00-11157.81%
BIIB200409C002875002020-03-23 10:13AM EDT287.5010.8624.4027.000.00--156.89%
BIIB200409C002900002020-04-03 9:37AM EDT290.0022.0021.7025.300.00-11557.86%
BIIB200409C002925002020-03-27 2:38PM EDT292.5019.0019.8023.100.00-21059.69%
BIIB200409C002950002020-04-03 3:57PM EDT295.0012.8018.0020.700.00-61459.45%
BIIB200409C002975002020-04-03 3:21PM EDT297.5014.5015.8019.10+4.50+45.00%12360.43%
BIIB200409C003000002020-04-06 10:15AM EDT300.0015.9714.4016.40+4.67+41.33%208258.78%
BIIB200409C003025002020-03-30 3:36PM EDT302.5021.0012.4015.200.00-1460.45%
BIIB200409C003050002020-04-06 10:10AM EDT305.0012.1010.6013.30+6.00+98.36%61458.83%
BIIB200409C003075002020-04-06 9:40AM EDT307.5010.939.4011.80+4.43+68.15%31160.38%
BIIB200409C003100002020-04-03 1:11PM EDT310.007.508.0011.00+2.94+64.47%18862.79%
BIIB200409C003125002020-04-06 10:13AM EDT312.507.406.507.40+3.00+68.18%21153.06%
BIIB200409C003150002020-04-06 9:49AM EDT315.006.005.308.00+2.10+53.85%26759.64%
BIIB200409C003175002020-04-06 9:53AM EDT317.505.204.606.40+2.10+67.74%1858.72%
BIIB200409C003200002020-04-06 10:25AM EDT320.003.603.605.00+1.25+53.19%152656.32%
BIIB200409C003225002020-04-01 2:03PM EDT322.502.082.705.000.00-2559.14%
BIIB200409C003250002020-04-06 10:23AM EDT325.002.732.354.10-1.27-31.75%111059.70%
BIIB200409C003275002020-04-06 10:25AM EDT327.502.301.853.30+0.56+32.18%11359.13%
BIIB200409C003300002020-04-06 10:17AM EDT330.001.951.302.50+0.85+77.27%504557.14%
BIIB200409C003325002020-04-03 3:48PM EDT332.501.490.504.000.00-101065.94%
BIIB200409C003350002020-04-06 9:48AM EDT335.001.250.652.05+0.25+25.00%16359.57%
BIIB200409C003375002020-03-18 1:30PM EDT337.500.500.652.70-1.83-78.54%5168.29%
BIIB200409C003400002020-03-30 2:36PM EDT340.003.200.403.200.00-3574.29%
BIIB200409C003450002020-03-31 9:33AM EDT345.002.000.152.950.00-51479.15%
BIIB200409C003475002020-03-31 1:33PM EDT347.501.100.103.800.00--288.96%
BIIB200409C003500002020-04-06 9:52AM EDT350.000.380.054.40-1.87-83.11%11096.83%
BIIB200409C003550002020-03-16 11:32AM EDT355.003.500.051.200.00--176.27%
BIIB200409C003575002020-03-30 12:19PM EDT357.502.500.050.900.00--175.24%
BIIB200409C003600002020-04-03 3:45PM EDT360.000.200.001.400.00-21984.67%
BIIB200409C003625002020-03-30 3:12PM EDT362.501.700.001.400.00-1287.89%
BIIB200409C003700002020-03-03 11:02PM EDT370.002.800.004.300.00--2126.32%
BIIB200409C004000002020-03-04 3:32PM EDT400.001.050.004.300.00--80165.97%
Ventaspara9 de abril de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB200409P002050002020-04-03 3:20PM EDT205.000.100.000.950.00-527203.13%
BIIB200409P002150002020-03-16 3:57PM EDT215.002.040.001.250.00--10191.50%
BIIB200409P002200002020-03-16 2:24PM EDT220.001.670.051.300.00--10183.89%
BIIB200409P002250002020-04-01 1:12PM EDT225.000.600.001.300.00-14172.56%
BIIB200409P002300002020-03-24 3:50PM EDT230.001.850.001.100.00-77158.01%
BIIB200409P002350002020-03-30 10:39AM EDT235.000.650.001.100.00-142148.54%
BIIB200409P002400002020-03-27 11:41AM EDT240.001.100.001.300.00-12143.46%
BIIB200409P002450002020-03-27 2:24PM EDT245.001.700.054.400.00-11176.32%
BIIB200409P002500002020-03-24 10:46AM EDT250.000.600.051.250.00-11124.71%
BIIB200409P002600002020-04-03 3:52PM EDT260.000.800.151.000.00-23103.81%
BIIB200409P002650002020-04-01 2:11PM EDT265.002.770.301.800.00-19108.15%
BIIB200409P002675002020-04-03 2:50PM EDT267.501.450.251.800.00-11102.73%
BIIB200409P002700002020-04-02 12:43PM EDT270.002.000.251.100.00-91789.06%
BIIB200409P002725002020-04-03 3:44PM EDT272.502.500.451.750.00-1494.70%
BIIB200409P002750002020-04-03 3:54PM EDT275.002.500.601.850.00-111292.33%
BIIB200409P002775002020-04-03 3:43PM EDT277.503.180.651.900.00-292888.33%
BIIB200409P002800002020-04-03 3:42PM EDT280.003.501.002.500.00-182891.26%
BIIB200409P002825002020-03-30 10:04AM EDT282.503.950.852.950.00-1188.18%
BIIB200409P002850002020-04-06 9:42AM EDT285.002.611.053.30-2.31-46.95%16586.57%
BIIB200409P002875002020-04-03 3:57PM EDT287.505.200.503.600.00-24279.35%
BIIB200409P002900002020-04-03 3:57PM EDT290.005.700.903.600.00-621676.27%
BIIB200409P002925002020-04-06 9:55AM EDT292.502.001.803.80-7.68-79.34%41076.86%
BIIB200409P002950002020-04-03 3:59PM EDT295.007.002.104.000.00-72173.41%
BIIB200409P002975002020-04-02 2:30PM EDT297.509.842.654.400.00-1371.84%
BIIB200409P003000002020-04-03 3:54PM EDT300.008.803.104.900.00-2352569.63%
BIIB200409P003025002020-04-03 3:20PM EDT302.508.913.806.000.00-2670.50%
BIIB200409P003050002020-04-03 10:04AM EDT305.0011.415.006.800.00-82371.25%
BIIB200409P003075002020-04-06 9:35AM EDT307.508.305.507.70-0.10-1.19%2468.74%
BIIB200409P003100002020-04-06 9:53AM EDT310.008.376.408.80-7.93-48.65%12767.83%
BIIB200409P003125002020-04-03 10:56AM EDT312.5015.197.809.900.00-51168.02%
BIIB200409P003150002020-04-06 9:53AM EDT315.0010.999.0011.40-5.97-35.20%1868.09%
BIIB200409P003175002020-04-01 3:48PM EDT317.5026.9010.6012.800.00--068.49%
BIIB200409P003200002020-04-01 3:01PM EDT320.0028.3311.3014.600.00-1766.06%
BIIB200409P003225002020-03-24 3:54PM EDT322.5047.5013.7016.500.00-2470.07%
BIIB200409P003250002020-04-01 3:01PM EDT325.0032.8415.2018.100.00-1468.40%
BIIB200409P003275002020-03-17 2:16PM EDT327.5026.6817.5020.300.00--1072.13%
BIIB200409P003300002020-04-02 12:26PM EDT330.0030.7319.1022.600.00--272.61%
BIIB200409P003400002020-04-03 3:23PM EDT340.0042.5128.2031.800.00-5583.57%
BIIB200409P003500002020-03-09 11:30AM EDT350.0051.7037.6041.200.00--193.02%
BIIB200409P003550002020-03-12 12:06PM EDT355.0083.3043.2046.400.00-113106.64%
BIIB200409P003575002020-03-12 12:07PM EDT357.5085.5545.1048.600.00--0104.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines