Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:32PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517C00185000 | 2024-04-30 11:45AM EDT | 185.00 | 32.66 | 47.00 | 55.30 | 0.00 | - | 1 | 3 | 257.57% |
| BIIB240517C00190000 | 2024-05-15 9:47AM EDT | 190.00 | 40.99 | 42.00 | 50.30 | +9.99 | +32.23% | 465 | 515 | 237.50% |
| BIIB240517C00192500 | 2024-05-14 10:22AM EDT | 192.50 | 30.00 | 39.10 | 48.00 | 0.00 | - | 1 | 2 | 231.81% |
| BIIB240517C00195000 | 2024-05-15 12:57PM EDT | 195.00 | 40.00 | 36.60 | 44.80 | +10.82 | +37.08% | 1 | 95 | 206.93% |
| BIIB240517C00197500 | 2024-04-25 1:00PM EDT | 197.50 | 6.90 | 34.00 | 42.30 | 0.00 | - | - | 5 | 197.36% |
| BIIB240517C00200000 | 2024-05-13 2:17PM EDT | 200.00 | 24.58 | 32.60 | 40.50 | 0.00 | - | 3 | 553 | 201.90% |
| BIIB240517C00202500 | 2024-05-09 3:35PM EDT | 202.50 | 19.42 | 29.00 | 38.00 | 0.00 | - | 20 | 24 | 191.99% |
| BIIB240517C00205000 | 2024-05-10 2:20PM EDT | 205.00 | 17.15 | 27.00 | 35.50 | 0.00 | - | 1 | 77 | 182.08% |
| BIIB240517C00207500 | 2024-05-13 12:59PM EDT | 207.50 | 16.15 | 24.50 | 33.00 | 0.00 | - | 4 | 107 | 172.17% |
| BIIB240517C00210000 | 2024-05-14 3:58PM EDT | 210.00 | 18.40 | 22.00 | 30.50 | 0.00 | - | 1 | 307 | 162.21% |
| BIIB240517C00212500 | 2024-05-15 1:47PM EDT | 212.50 | 23.60 | 19.60 | 27.30 | +9.73 | +70.15% | 18 | 84 | 140.23% |
| BIIB240517C00215000 | 2024-05-15 12:46PM EDT | 215.00 | 19.99 | 17.80 | 24.80 | +7.79 | +63.85% | 9 | 172 | 130.62% |
| BIIB240517C00217500 | 2024-05-13 9:35AM EDT | 217.50 | 6.08 | 14.40 | 23.00 | 0.00 | - | 1 | 1 | 132.13% |
| BIIB240517C00220000 | 2024-05-15 1:13PM EDT | 220.00 | 15.70 | 15.00 | 19.90 | +10.93 | +229.14% | 19 | 712 | 67.58% |
| BIIB240517C00222500 | 2024-05-14 3:43PM EDT | 222.50 | 5.04 | 9.60 | 17.40 | 0.00 | - | 7 | 21 | 102.69% |
| BIIB240517C00225000 | 2024-05-15 11:01AM EDT | 225.00 | 8.03 | 10.60 | 15.40 | +4.83 | +150.94% | 22 | 231 | 62.77% |
| BIIB240517C00227500 | 2024-05-15 12:11PM EDT | 227.50 | 7.40 | 8.00 | 9.70 | +5.13 | +225.99% | 70 | 88 | 39.06% |
| BIIB240517C00230000 | 2024-05-15 2:03PM EDT | 230.00 | 6.15 | 5.80 | 6.70 | +4.85 | +373.08% | 139 | 548 | 17.29% |
| BIIB240517C00232500 | 2024-05-15 2:06PM EDT | 232.50 | 4.00 | 3.90 | 5.10 | +3.31 | +479.71% | 105 | 91 | 29.40% |
| BIIB240517C00235000 | 2024-05-15 2:03PM EDT | 235.00 | 2.35 | 2.45 | 2.70 | +2.00 | +571.43% | 286 | 67 | 20.56% |
| BIIB240517C00240000 | 2024-05-15 1:47PM EDT | 240.00 | 0.60 | 0.50 | 0.75 | +0.50 | +500.00% | 223 | 341 | 23.12% |
| BIIB240517C00245000 | 2024-05-15 2:04PM EDT | 245.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 1 | 92 | 29.64% |
| BIIB240517C00250000 | 2024-05-13 10:08AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 131 | 33.30% |
| BIIB240517C00255000 | 2024-03-26 9:59AM EDT | 255.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 66.11% |
| BIIB240517C00260000 | 2024-05-14 10:35AM EDT | 260.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 79.39% |
| BIIB240517C00265000 | 2024-03-18 3:32PM EDT | 265.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 89.40% |
| BIIB240517C00270000 | 2024-03-20 12:35PM EDT | 270.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 100.20% |
| BIIB240517C00280000 | 2024-04-29 10:47AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 81.64% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240517P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 523.73% |
| BIIB240517P00155000 | 2024-04-23 1:03PM EDT | 155.00 | 0.23 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 270.31% |
| BIIB240517P00160000 | 2024-04-29 3:38PM EDT | 160.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 207.62% |
| BIIB240517P00165000 | 2024-04-26 1:36PM EDT | 165.00 | 2.16 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 157.03% |
| BIIB240517P00170000 | 2024-04-26 1:36PM EDT | 170.00 | 2.21 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 144.92% |
| BIIB240517P00175000 | 2024-05-02 12:39PM EDT | 175.00 | 0.17 | 0.00 | 3.90 | 0.00 | - | 1 | 219 | 249.85% |
| BIIB240517P00180000 | 2024-05-14 11:26AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 113.28% |
| BIIB240517P00185000 | 2024-05-09 10:56AM EDT | 185.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 198 | 110.94% |
| BIIB240517P00187500 | 2024-04-26 2:55PM EDT | 187.50 | 0.23 | 0.00 | 4.30 | 0.00 | - | 10 | 9 | 210.25% |
| BIIB240517P00190000 | 2024-05-09 9:51AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 625 | 100.39% |
| BIIB240517P00192500 | 2024-05-01 9:53AM EDT | 192.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 101 | 192.29% |
| BIIB240517P00195000 | 2024-05-09 12:56PM EDT | 195.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 147 | 183.40% |
| BIIB240517P00197500 | 2024-05-02 1:34PM EDT | 197.50 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 35 | 133.50% |
| BIIB240517P00200000 | 2024-05-15 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 164 | 126.07% |
| BIIB240517P00202500 | 2024-04-29 10:41AM EDT | 202.50 | 0.84 | 0.00 | 2.25 | 0.00 | - | 1 | 13 | 130.18% |
| BIIB240517P00205000 | 2024-05-14 1:50PM EDT | 205.00 | 2.13 | 0.00 | 2.10 | +2.07 | +102.99% | 10 | 137 | 120.17% |
| BIIB240517P00207500 | 2024-05-06 12:17PM EDT | 207.50 | 0.43 | 0.00 | 2.65 | 0.00 | - | 4 | 38 | 119.92% |
| BIIB240517P00210000 | 2024-05-14 2:30PM EDT | 210.00 | 2.17 | 0.00 | 2.15 | +2.05 | +1,708.34% | 10 | 344 | 105.37% |
| BIIB240517P00212500 | 2024-05-13 10:39AM EDT | 212.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 262 | 69.34% |
| BIIB240517P00215000 | 2024-05-14 3:06PM EDT | 215.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 6 | 98 | 64.36% |
| BIIB240517P00217500 | 2024-05-15 10:37AM EDT | 217.50 | 0.13 | 0.00 | 0.20 | -0.21 | -61.76% | 1 | 50 | 54.49% |
| BIIB240517P00220000 | 2024-05-15 10:37AM EDT | 220.00 | 0.19 | 0.20 | 0.55 | -0.32 | -62.75% | 23 | 215 | 55.47% |
| BIIB240517P00222500 | 2024-05-15 1:22PM EDT | 222.50 | 0.10 | 0.00 | 4.30 | -1.40 | -93.33% | 1 | 12 | 85.42% |
| BIIB240517P00225000 | 2024-05-15 10:38AM EDT | 225.00 | 0.22 | 0.00 | 0.10 | -1.43 | -86.67% | 6 | 31 | 31.35% |
| BIIB240517P00230000 | 2024-05-15 2:05PM EDT | 230.00 | 0.35 | 0.20 | 0.35 | -7.45 | -95.51% | 21 | 5 | 27.15% |
| BIIB240517P00232500 | 2024-05-15 1:21PM EDT | 232.50 | 0.76 | 0.55 | 0.75 | -7.89 | -91.21% | 50 | 1 | 26.39% |
| BIIB240517P00235000 | 2024-05-15 1:22PM EDT | 235.00 | 1.54 | 1.30 | 1.55 | -18.89 | -92.46% | 10 | 1 | 26.73% |
© 2024 Yahoo. Todos los derechos reservados.