U.S. markets closed
F S&P 500
5,074.00 +27.50 (+0.54%) F Dow Jones
38,232.00 +163.00 (+0.43%) F Nasdaq
17,557.00 +118.75 (+0.68%) E-mini Russell 2000 Index Futur
2,006.90 +17.20 (+0.86%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.70 +17.70 (+0.77%)
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 comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503C00165000 | 2024-04-24 1:24PM EDT | 165.00 | 37.22 | 46.60 | 56.00 | 0.00 | - | - | 0 | 175.78% |
| BIIB240503C00175000 | 2024-04-26 1:10PM EDT | 175.00 | 33.90 | 36.50 | 46.00 | 0.00 | - | 5 | 5 | 134.77% |
| BIIB240503C00185000 | 2024-04-22 3:14PM EDT | 185.00 | 11.00 | 26.70 | 36.00 | 0.00 | - | - | 1 | 114.45% |
| BIIB240503C00187500 | 2024-04-24 9:41AM EDT | 187.50 | 14.00 | 24.50 | 33.50 | 0.00 | - | - | 1 | 117.19% |
| BIIB240503C00190000 | 2024-04-29 10:32AM EDT | 190.00 | 27.60 | 22.30 | 30.00 | 0.00 | - | 5 | 12 | 69.53% |
| BIIB240503C00192500 | 2024-04-26 2:45PM EDT | 192.50 | 17.30 | 19.80 | 28.50 | 0.00 | - | 1 | 4 | 107.23% |
| BIIB240503C00195000 | 2024-05-01 2:02PM EDT | 195.00 | 20.80 | 17.30 | 22.00 | -1.80 | -7.96% | 5 | 54 | 111.72% |
| BIIB240503C00197500 | 2024-04-29 10:46AM EDT | 197.50 | 20.01 | 14.80 | 23.30 | 0.00 | - | 1 | 10 | 83.89% |
| BIIB240503C00200000 | 2024-04-30 9:32AM EDT | 200.00 | 13.70 | 12.50 | 21.00 | 0.00 | - | 1 | 58 | 82.67% |
| BIIB240503C00202500 | 2024-05-01 3:00PM EDT | 202.50 | 15.09 | 9.50 | 18.50 | +3.21 | +27.02% | 1 | 70 | 63.38% |
| BIIB240503C00205000 | 2024-05-01 3:11PM EDT | 205.00 | 13.50 | 8.80 | 15.00 | +3.10 | +29.81% | 1 | 88 | 67.14% |
| BIIB240503C00207500 | 2024-04-29 2:18PM EDT | 207.50 | 8.55 | 5.10 | 13.20 | -0.05 | -0.58% | 1 | 36 | 130.69% |
| BIIB240503C00210000 | 2024-05-01 2:59PM EDT | 210.00 | 8.00 | 3.90 | 9.20 | +3.10 | +63.27% | 4 | 135 | 89.18% |
| BIIB240503C00212500 | 2024-04-30 10:02AM EDT | 212.50 | 3.88 | 3.40 | 5.60 | 0.00 | - | 1 | 147 | 55.13% |
| BIIB240503C00215000 | 2024-05-01 3:57PM EDT | 215.00 | 2.60 | 0.90 | 2.85 | +0.40 | +18.18% | 44 | 100 | 35.18% |
| BIIB240503C00217500 | 2024-05-01 2:29PM EDT | 217.50 | 2.40 | 1.10 | 1.95 | +1.55 | +182.35% | 5 | 125 | 40.26% |
| BIIB240503C00220000 | 2024-05-01 3:17PM EDT | 220.00 | 1.25 | 0.55 | 0.85 | +0.85 | +212.50% | 74 | 372 | 35.45% |
| BIIB240503C00222500 | 2024-05-01 2:49PM EDT | 222.50 | 0.30 | 0.30 | 0.50 | -0.30 | -50.00% | 14 | 27 | 38.43% |
| BIIB240503C00225000 | 2024-05-01 3:53PM EDT | 225.00 | 0.05 | 0.10 | 0.30 | -0.15 | -75.00% | 358 | 539 | 41.41% |
| BIIB240503C00230000 | 2024-04-30 12:18PM EDT | 230.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 556 | 49.51% |
| BIIB240503C00235000 | 2024-04-30 12:23PM EDT | 235.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 5 | 507 | 127.25% |
| BIIB240503C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 82.81% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240503P00160000 | 2024-04-22 12:37PM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 320.90% |
| BIIB240503P00165000 | 2024-04-24 11:22AM EDT | 165.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 19 | 162.89% |
| BIIB240503P00170000 | 2024-04-26 9:45AM EDT | 170.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 353 | 270.51% |
| BIIB240503P00172500 | 2024-04-23 12:32PM EDT | 172.50 | 0.66 | 0.00 | 4.30 | 0.00 | - | - | 25 | 258.15% |
| BIIB240503P00175000 | 2024-04-24 1:33PM EDT | 175.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 131.25% |
| BIIB240503P00180000 | 2024-04-29 10:35AM EDT | 180.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 29 | 221.58% |
| BIIB240503P00182500 | 2024-04-23 1:02PM EDT | 182.50 | 2.19 | 0.00 | 0.40 | 0.00 | - | 1 | 36 | 120.70% |
| BIIB240503P00185000 | 2024-04-29 12:38PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 23 | 161.13% |
| BIIB240503P00187500 | 2024-04-26 3:01PM EDT | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 77.34% |
| BIIB240503P00190000 | 2024-04-30 9:55AM EDT | 190.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 80 | 173.44% |
| BIIB240503P00192500 | 2024-04-30 12:36PM EDT | 192.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 107 | 161.38% |
| BIIB240503P00195000 | 2024-04-30 9:55AM EDT | 195.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 63.67% |
| BIIB240503P00197500 | 2024-04-26 12:42PM EDT | 197.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | 22 | 34 | 77.83% |
| BIIB240503P00200000 | 2024-05-01 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 3 | 79 | 73.83% |
| BIIB240503P00202500 | 2024-04-29 2:37PM EDT | 202.50 | 0.15 | 0.00 | 4.30 | 0.00 | - | 524 | 543 | 112.31% |
| BIIB240503P00205000 | 2024-04-30 9:36AM EDT | 205.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 50 | 55 | 99.54% |
| BIIB240503P00207500 | 2024-05-01 11:48AM EDT | 207.50 | 0.22 | 0.10 | 1.65 | +0.12 | +120.00% | 3 | 508 | 59.03% |
| BIIB240503P00210000 | 2024-05-01 2:49PM EDT | 210.00 | 0.15 | 0.00 | 0.30 | -0.35 | -70.00% | 17 | 304 | 32.81% |
| BIIB240503P00215000 | 2024-05-01 3:54PM EDT | 215.00 | 1.30 | 1.20 | 1.50 | -1.05 | -44.68% | 12 | 24 | 31.64% |
| BIIB240503P00220000 | 2024-04-30 2:05PM EDT | 220.00 | 5.00 | 1.05 | 4.80 | 0.00 | - | 4 | 6 | 36.99% |
| BIIB240503P00225000 | 2024-04-09 10:36AM EDT | 225.00 | 18.75 | 4.20 | 9.80 | 0.00 | - | 1 | 0 | 58.98% |
© 2024 Yahoo. Todos los derechos reservados.