Mercados españoles cerrados

Biogen Inc. (BIIB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
275,84-4,45 (-1,59%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210122C001500002020-12-15 11:09AM EST150.0095.20125.50135.400.00-57345.75%
BIIB210122C002300002020-12-28 11:42AM EST230.0021.4942.1050.000.00-1366.41%
BIIB210122C002350002021-01-13 1:25PM EST235.0044.0037.0045.20+9.52+27.61%5561.82%
BIIB210122C002375002021-01-07 12:10PM EST237.5016.9035.1042.700.00-1267.63%
BIIB210122C002400002021-01-14 10:20AM EST240.0038.7032.4040.20+7.20+22.86%31861.23%
BIIB210122C002425002021-01-14 12:24PM EST242.5035.0030.1037.800.00-5561.13%
BIIB210122C002450002021-01-11 2:31PM EST245.0027.9127.6035.900.00-141163.01%
BIIB210122C002475002021-01-11 3:57PM EST247.5027.5825.2033.300.00-13358.89%
BIIB210122C002500002021-01-15 1:57PM EST250.0028.4323.6031.20+5.33+23.07%12063.92%
BIIB210122C002525002021-01-14 3:52PM EST252.5029.1621.4028.100.00-11057.47%
BIIB210122C002550002021-01-14 3:11PM EST255.0025.9218.3026.200.00-1952.93%
BIIB210122C002575002021-01-15 2:33PM EST257.5020.6317.0024.20+7.35+55.35%11057.35%
BIIB210122C002600002021-01-14 12:32PM EST260.0020.3014.7021.900.00-86854.13%
BIIB210122C002625002021-01-15 9:54AM EST262.5019.5013.8020.00+6.22+46.84%31058.13%
BIIB210122C002650002021-01-15 3:26PM EST265.0016.3712.0018.10+1.02+6.64%111957.32%
BIIB210122C002675002021-01-12 3:55PM EST267.5011.7110.3016.700.00-5358.00%
BIIB210122C002700002021-01-15 3:58PM EST270.0010.3010.4015.40-3.52-25.47%216264.37%
BIIB210122C002725002021-01-15 2:40PM EST272.5011.467.0014.30+0.66+6.11%263258.64%
BIIB210122C002750002021-01-15 3:33PM EST275.009.496.009.70-2.34-19.78%257960.96%
BIIB210122C002775002021-01-15 3:07PM EST277.507.306.5011.20-2.50-25.51%8063.20%
BIIB210122C002800002021-01-15 3:55PM EST280.006.502.707.40-1.67-20.44%363960.80%
BIIB210122C002825002021-01-15 3:58PM EST282.505.504.907.00-0.63-10.28%18057.63%
BIIB210122C002850002021-01-15 3:49PM EST285.006.131.408.60-1.12-15.45%194557.04%
BIIB210122C002875002021-01-11 9:48AM EST287.502.001.459.700.00--466.74%
BIIB210122C002900002021-01-15 3:55PM EST290.004.203.404.80-1.80-30.00%3715061.18%
BIIB210122C002950002020-12-29 2:50PM EST295.007.500.607.00+2.10+38.89%101568.40%
BIIB210122C003000002021-01-15 2:56PM EST300.003.102.753.60-1.90-38.00%27022071.80%
BIIB210122C003050002021-01-14 2:26PM EST305.003.110.206.90-0.39-11.14%316383.40%
BIIB210122C003100002021-01-15 3:35PM EST310.002.402.004.00-2.60-52.00%217685.91%
BIIB210122C003150002021-01-14 12:47PM EST315.003.000.006.800.00-2397.31%
BIIB210122C003200002021-01-15 3:41PM EST320.002.201.803.00-0.81-26.91%731193.48%
BIIB210122C003300002021-01-14 2:23PM EST330.002.740.006.100.00-611114.14%
BIIB210122C003400002021-01-15 3:27PM EST340.001.150.403.60-1.00-46.51%411112.79%
BIIB210122C003450002020-12-14 9:30AM EST345.001.900.004.900.00-12124.81%
BIIB210122C003500002021-01-15 12:21PM EST350.001.501.002.50-0.15-9.09%115119.90%
BIIB210122C003750002020-12-15 1:22PM EST375.002.370.004.900.00--6156.47%
Ventaspara22 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BIIB210122P001950002021-01-11 12:10PM EST195.005.530.004.300.00-44180.03%
BIIB210122P002000002021-01-07 11:29AM EST200.002.250.000.500.00-124111.72%
BIIB210122P002050002021-01-07 11:29AM EST205.002.350.004.300.00-21159.16%
BIIB210122P002100002020-12-29 1:17PM EST210.000.900.004.200.00-17148.07%
BIIB210122P002125002020-12-11 2:12PM EST212.504.980.005.000.00-1011149.95%
BIIB210122P002150002021-01-05 3:03PM EST215.002.000.004.300.00-16138.97%
BIIB210122P002175002020-12-11 12:51PM EST217.505.200.005.100.00-11140.48%
BIIB210122P002200002021-01-15 10:11AM EST220.000.500.000.50-0.70-58.33%12582.42%
BIIB210122P002225002021-01-11 2:33PM EST222.500.250.004.300.00-117124.17%
BIIB210122P002250002021-01-12 2:36PM EST225.000.530.001.850.00-151396.58%
BIIB210122P002275002021-01-12 12:22PM EST227.500.200.004.400.00-2038115.16%
BIIB210122P002300002021-01-12 2:36PM EST230.002.200.004.40+1.49+209.86%374110.30%
BIIB210122P002325002021-01-08 9:30AM EST232.500.750.004.500.00-27106.15%
BIIB210122P002350002021-01-12 1:02PM EST235.002.250.004.50+1.45+181.25%331101.32%
BIIB210122P002375002021-01-11 2:33PM EST237.500.520.004.500.00-1596.46%
BIIB210122P002400002021-01-12 3:32PM EST240.000.250.302.50-0.50-66.67%105679.66%
BIIB210122P002425002021-01-14 12:28PM EST242.500.200.004.60-0.05-20.00%4787.38%
BIIB210122P002450002021-01-15 11:22AM EST245.000.320.004.60-0.82-71.93%11882.52%
BIIB210122P002475002021-01-15 12:24PM EST247.500.350.004.700.00-4078.20%
BIIB210122P002500002021-01-15 12:58PM EST250.000.900.202.00+0.30+50.00%3308357.64%
BIIB210122P002525002021-01-14 12:36PM EST252.502.400.005.00+0.94+64.38%11669.87%
BIIB210122P002550002021-01-15 3:34PM EST255.001.500.005.90-0.41-21.47%43769.21%
BIIB210122P002575002020-12-23 10:26AM EST257.5020.570.006.000.00-1064.38%
BIIB210122P002600002021-01-14 3:56PM EST260.002.000.0010.00-2.15-51.81%101375.59%
BIIB210122P002625002021-01-14 3:58PM EST262.501.600.406.10-0.50-23.81%34155.59%
BIIB210122P002650002021-01-14 2:47PM EST265.003.000.155.70-4.80-61.54%152268.43%
BIIB210122P002675002021-01-14 2:21PM EST267.503.000.0010.00-6.30-67.74%12156.85%
BIIB210122P002700002021-01-14 12:44PM EST270.005.400.0010.00-7.30-57.48%22050.18%
BIIB210122P002725002021-01-14 12:40PM EST272.505.501.009.700.00-42174.59%
BIIB210122P002750002021-01-11 1:04PM EST275.008.204.0010.80-2.80-25.45%1251.36%
BIIB210122P002800002021-01-13 3:03PM EST280.0016.906.3013.500.00-1473.62%
BIIB210122P002850002021-01-11 1:50PM EST285.0020.407.5017.000.00--976.61%
BIIB210122P002950002021-01-11 12:10PM EST295.0029.5318.6025.000.00-5558.52%
BIIB210122P003000002020-12-29 3:34PM EST300.0037.9523.0029.500.00-1161.45%
BIIB210122P003050002021-01-11 10:23AM EST305.0046.1524.7033.000.00-1186.02%
BIIB210122P003100002020-12-21 2:11PM EST310.0063.3332.4040.000.00-1875.64%
BIIB210122P003200002020-12-14 12:36PM EST320.0075.7850.2059.000.00-77164.45%