U.S. markets closed
F S&P 500
5,126.00 +43.75 (+0.86%) F Dow Jones
38,342.00 +54.00 (+0.14%) F Nasdaq
17,780.50 +213.00 (+1.21%) E-mini Russell 2000 Index Futur
1,989.80 -3.40 (-0.17%) Petróleo
83.82 +0.25 (+0.30%) Oro
2,345.10 +2.60 (+0.11%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426C00180000 | 2024-04-25 9:39AM EDT | 180.00 | 24.00 | 18.20 | 26.50 | +2.00 | +9.09% | 1 | 3 | 303.56% |
| BIIB240426C00185000 | 2024-04-24 3:48PM EDT | 185.00 | 12.00 | 15.90 | 21.70 | -5.50 | -31.43% | 1 | 51 | 167.58% |
| BIIB240426C00187500 | 2024-04-19 10:32AM EDT | 187.50 | 9.10 | 10.60 | 19.20 | 0.00 | - | 2 | 2 | 245.61% |
| BIIB240426C00190000 | 2024-04-25 9:39AM EDT | 190.00 | 14.00 | 8.10 | 13.70 | +3.60 | +34.62% | 5 | 53 | 129.25% |
| BIIB240426C00192500 | 2024-04-25 3:52PM EDT | 192.50 | 10.05 | 5.90 | 14.40 | +0.25 | +2.55% | 10 | 44 | 63.87% |
| BIIB240426C00195000 | 2024-04-25 2:05PM EDT | 195.00 | 7.60 | 3.50 | 12.00 | -0.10 | -1.30% | 5 | 515 | 56.74% |
| BIIB240426C00197500 | 2024-04-25 3:39PM EDT | 197.50 | 6.00 | 3.40 | 6.10 | +0.70 | +13.21% | 8 | 121 | 71.53% |
| BIIB240426C00200000 | 2024-04-25 2:35PM EDT | 200.00 | 2.70 | 1.20 | 3.40 | -1.00 | -27.03% | 76 | 127 | 45.80% |
| BIIB240426C00202500 | 2024-04-25 3:20PM EDT | 202.50 | 1.25 | 0.40 | 0.70 | -0.75 | -37.50% | 43 | 96 | 17.04% |
| BIIB240426C00205000 | 2024-04-25 3:54PM EDT | 205.00 | 0.12 | 0.10 | 0.15 | -0.88 | -88.00% | 135 | 161 | 21.29% |
| BIIB240426C00207500 | 2024-04-25 3:23PM EDT | 207.50 | 0.05 | 0.05 | 0.10 | -0.75 | -93.75% | 96 | 73 | 31.45% |
| BIIB240426C00210000 | 2024-04-25 3:29PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | -0.24 | -70.59% | 70 | 241 | 50.00% |
| BIIB240426C00212500 | 2024-04-25 10:18AM EDT | 212.50 | 0.07 | 0.00 | 0.05 | -0.06 | -46.15% | 26 | 574 | 47.46% |
| BIIB240426C00215000 | 2024-04-25 2:13PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 594 | 51.56% |
| BIIB240426C00217500 | 2024-04-24 9:32AM EDT | 217.50 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 62 | 60.16% |
| BIIB240426C00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 7 | 198 | 67.97% |
| BIIB240426C00225000 | 2024-04-23 3:55PM EDT | 225.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 21 | 140 | 119.34% |
| BIIB240426C00230000 | 2024-04-23 2:47PM EDT | 230.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 7 | 35 | 232.81% |
| BIIB240426C00235000 | 2024-04-23 2:54PM EDT | 235.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 197.27% |
| BIIB240426C00240000 | 2024-04-19 3:27PM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 287.99% |
| BIIB240426C00245000 | 2024-04-01 9:33AM EDT | 245.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 2 | 310.94% |
| BIIB240426C00255000 | 2024-03-14 1:40PM EDT | 255.00 | 1.13 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 354.20% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240426P00150000 | 2024-04-19 9:30AM EDT | 150.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 461.13% |
| BIIB240426P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 173.44% |
| BIIB240426P00165000 | 2024-04-18 3:46PM EDT | 165.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 7 | 346.78% |
| BIIB240426P00170000 | 2024-04-24 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 132.81% |
| BIIB240426P00172500 | 2024-04-23 3:59PM EDT | 172.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 61 | 42 | 123.44% |
| BIIB240426P00175000 | 2024-04-25 11:10AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 138 | 113.28% |
| BIIB240426P00177500 | 2024-04-25 12:32PM EDT | 177.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 65 | 254.49% |
| BIIB240426P00180000 | 2024-04-25 2:54PM EDT | 180.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 14 | 143 | 93.75% |
| BIIB240426P00182500 | 2024-04-25 2:54PM EDT | 182.50 | 0.06 | 0.00 | 2.15 | -0.02 | -25.00% | 10 | 62 | 172.36% |
| BIIB240426P00185000 | 2024-04-24 2:32PM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 117 | 74.22% |
| BIIB240426P00187500 | 2024-04-25 11:44AM EDT | 187.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 139 | 64.06% |
| BIIB240426P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.30 | 0.05 | 0.10 | +0.15 | +100.00% | 5 | 110 | 64.26% |
| BIIB240426P00192500 | 2024-04-25 3:52PM EDT | 192.50 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 18 | 537 | 62.70% |
| BIIB240426P00195000 | 2024-04-25 3:07PM EDT | 195.00 | 0.10 | 0.00 | 0.90 | -0.20 | -66.67% | 11 | 585 | 64.55% |
| BIIB240426P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 0.18 | 0.00 | 0.40 | -1.27 | -87.59% | 13 | 25 | 46.88% |
| BIIB240426P00200000 | 2024-04-25 3:59PM EDT | 200.00 | 0.25 | 0.05 | 0.25 | -1.05 | -80.77% | 79 | 80 | 25.10% |
| BIIB240426P00202500 | 2024-04-25 11:42AM EDT | 202.50 | 0.40 | 0.45 | 0.70 | -2.06 | -83.74% | 15 | 32 | 16.07% |
| BIIB240426P00205000 | 2024-04-25 2:42PM EDT | 205.00 | 2.00 | 1.30 | 3.70 | -1.67 | -45.50% | 10 | 53 | 51.76% |
| BIIB240426P00207500 | 2024-04-25 10:43AM EDT | 207.50 | 8.15 | 1.00 | 9.10 | +3.85 | +89.53% | 1 | 5 | 146.29% |
| BIIB240426P00210000 | 2024-04-25 11:05AM EDT | 210.00 | 10.00 | 5.10 | 11.90 | +2.30 | +29.87% | 4 | 91 | 81.69% |
| BIIB240426P00215000 | 2024-04-25 3:03PM EDT | 215.00 | 13.20 | 8.20 | 16.90 | -0.98 | -6.91% | 1 | 5 | 213.97% |
| BIIB240426P00220000 | 2024-04-24 2:19PM EDT | 220.00 | 16.20 | 13.30 | 21.60 | 0.00 | - | 47 | 0 | 240.63% |
| BIIB240426P00225000 | 2024-03-28 3:15PM EDT | 225.00 | 12.25 | 18.30 | 26.90 | 0.00 | - | 1 | 0 | 94.14% |
| BIIB240426P00230000 | 2024-03-27 1:01PM EDT | 230.00 | 16.10 | 23.10 | 31.90 | 0.00 | - | 8 | 0 | 311.62% |
© 2024 Yahoo. Todos los derechos reservados.