Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621C00130000 | 2023-04-24 2:28PM EDT | 130.00 | 173.52 | 175.50 | 184.00 | 0.00 | - | - | 1 | 611.71% |
| BIIB240621C00175000 | 2024-02-14 3:05PM EDT | 175.00 | 51.50 | 45.20 | 51.20 | 0.00 | - | 10 | 10 | 0.00% |
| BIIB240621C00180000 | 2024-05-15 12:27PM EDT | 180.00 | 55.00 | 53.20 | 60.90 | +34.30 | +165.70% | 1 | 2 | 64.55% |
| BIIB240621C00185000 | 2024-04-23 12:29PM EDT | 185.00 | 16.70 | 47.50 | 55.90 | 0.00 | - | 9 | 13 | 56.45% |
| BIIB240621C00190000 | 2024-05-02 1:47PM EDT | 190.00 | 26.71 | 42.50 | 51.00 | 0.00 | - | 29 | 26 | 51.99% |
| BIIB240621C00195000 | 2024-04-29 2:42PM EDT | 195.00 | 24.15 | 38.90 | 46.10 | 0.00 | - | 10 | 48 | 52.50% |
| BIIB240621C00200000 | 2024-05-15 3:11PM EDT | 200.00 | 36.90 | 32.80 | 41.40 | +10.24 | +38.41% | 5 | 191 | 67.99% |
| BIIB240621C00205000 | 2024-05-14 2:52PM EDT | 205.00 | 22.74 | 29.80 | 36.30 | 0.00 | - | 2 | 137 | 61.27% |
| BIIB240621C00210000 | 2024-05-15 9:49AM EDT | 210.00 | 24.48 | 24.70 | 31.50 | +6.13 | +33.41% | 465 | 105 | 55.86% |
| BIIB240621C00215000 | 2024-05-14 10:32AM EDT | 215.00 | 12.96 | 20.30 | 26.60 | 0.00 | - | 5 | 115 | 49.90% |
| BIIB240621C00220000 | 2024-05-15 12:57PM EDT | 220.00 | 18.55 | 17.10 | 20.30 | +6.02 | +48.04% | 39 | 1,539 | 38.36% |
| BIIB240621C00225000 | 2024-05-15 1:21PM EDT | 225.00 | 16.05 | 13.10 | 16.30 | +6.52 | +68.42% | 18 | 429 | 35.61% |
| BIIB240621C00230000 | 2024-05-15 3:08PM EDT | 230.00 | 12.18 | 11.40 | 12.60 | +5.20 | +74.50% | 65 | 881 | 33.04% |
| BIIB240621C00235000 | 2024-05-15 3:08PM EDT | 235.00 | 9.18 | 8.60 | 9.00 | +4.18 | +83.60% | 58 | 178 | 29.72% |
| BIIB240621C00240000 | 2024-05-15 2:43PM EDT | 240.00 | 6.67 | 6.10 | 6.60 | +4.20 | +170.04% | 39 | 1,178 | 29.01% |
| BIIB240621C00245000 | 2024-05-15 3:08PM EDT | 245.00 | 4.60 | 4.30 | 4.70 | +2.55 | +124.39% | 138 | 462 | 28.50% |
| BIIB240621C00250000 | 2024-05-15 3:21PM EDT | 250.00 | 2.85 | 2.95 | 3.30 | +1.28 | +81.53% | 52 | 330 | 28.35% |
| BIIB240621C00255000 | 2024-05-15 3:00PM EDT | 255.00 | 2.30 | 1.90 | 2.30 | +1.30 | +130.00% | 38 | 212 | 28.43% |
| BIIB240621C00260000 | 2024-05-15 12:14PM EDT | 260.00 | 1.38 | 1.25 | 1.75 | +0.58 | +72.50% | 20 | 87 | 29.54% |
| BIIB240621C00265000 | 2024-05-15 3:11PM EDT | 265.00 | 0.95 | 0.75 | 1.45 | +0.55 | +137.50% | 47 | 92 | 31.32% |
| BIIB240621C00270000 | 2024-04-29 2:32PM EDT | 270.00 | 0.56 | 0.45 | 1.15 | 0.00 | - | 1 | 55 | 32.54% |
| BIIB240621C00275000 | 2024-05-15 3:12PM EDT | 275.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 61 | 86 | 31.69% |
| BIIB240621C00280000 | 2024-05-14 3:58PM EDT | 280.00 | 0.63 | 0.00 | 1.10 | 0.00 | - | 2 | 81 | 38.15% |
| BIIB240621C00285000 | 2024-05-13 3:50PM EDT | 285.00 | 1.86 | 0.00 | 2.25 | 0.00 | - | 2 | 12 | 49.30% |
| BIIB240621C00290000 | 2024-05-03 2:59PM EDT | 290.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 5 | 365 | 52.01% |
| BIIB240621C00295000 | 2024-04-02 1:32PM EDT | 295.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| BIIB240621C00300000 | 2024-05-15 1:16PM EDT | 300.00 | 0.65 | 0.00 | 0.65 | +0.40 | +160.00% | 2 | 260 | 43.92% |
| BIIB240621C00305000 | 2024-01-26 2:28PM EDT | 305.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 1 | 72 | 60.85% |
| BIIB240621C00310000 | 2024-05-15 1:41PM EDT | 310.00 | 0.30 | 0.00 | 0.30 | +0.20 | +200.00% | 13 | 212 | 42.53% |
| BIIB240621C00315000 | 2024-02-02 11:23AM EDT | 315.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 10 | 16 | 52.08% |
| BIIB240621C00320000 | 2024-02-15 11:19AM EDT | 320.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 138 | 54.91% |
| BIIB240621C00325000 | 2024-02-14 2:06PM EDT | 325.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 56.40% |
| BIIB240621C00330000 | 2024-03-08 11:26AM EDT | 330.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 58.47% |
| BIIB240621C00335000 | 2024-01-08 2:28PM EDT | 335.00 | 3.00 | 0.00 | 1.75 | 0.00 | - | 2 | 27 | 62.23% |
| BIIB240621C00340000 | 2023-12-21 11:06AM EDT | 340.00 | 2.23 | 0.10 | 3.80 | 0.00 | - | 1 | 24 | 75.61% |
| BIIB240621C00345000 | 2024-01-29 12:39PM EDT | 345.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 5 | 40 | 79.96% |
| BIIB240621C00350000 | 2024-04-26 2:15PM EDT | 350.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 64 | 81.71% |
| BIIB240621C00355000 | 2024-04-24 10:28AM EDT | 355.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 57.67% |
| BIIB240621C00360000 | 2024-03-28 1:11PM EDT | 360.00 | 0.05 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 86.35% |
| BIIB240621C00365000 | 2023-11-22 2:47PM EDT | 365.00 | 0.45 | 0.00 | 6.60 | 0.00 | - | 1 | 6 | 97.11% |
| BIIB240621C00370000 | 2023-12-15 2:10PM EDT | 370.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 92.14% |
| BIIB240621C00375000 | 2023-11-06 4:49PM EDT | 375.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 14 | 95.83% |
| BIIB240621C00380000 | 2024-02-14 11:14AM EDT | 380.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 77.05% |
| BIIB240621C00385000 | 2023-11-06 4:06PM EDT | 385.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 62 | 99.29% |
| BIIB240621C00390000 | 2023-11-21 3:16PM EDT | 390.00 | 0.25 | 0.00 | 5.50 | 0.00 | - | 1 | 6 | 102.88% |
| BIIB240621C00395000 | 2023-11-16 1:55PM EDT | 395.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 101.71% |
| BIIB240621C00400000 | 2023-12-20 2:19PM EDT | 400.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 32 | 102.12% |
| BIIB240621C00410000 | 2023-11-16 3:47PM EDT | 410.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 106.10% |
| BIIB240621C00420000 | 2023-11-16 3:47PM EDT | 420.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 3 | 11 | 109.00% |
| BIIB240621C00430000 | 2024-01-22 10:47AM EDT | 430.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 92.53% |
| BIIB240621C00440000 | 2024-04-04 10:18AM EDT | 440.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 14 | 114.40% |
| BIIB240621C00450000 | 2023-12-13 10:30AM EDT | 450.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 34 | 117.46% |
| BIIB240621C00460000 | 2023-10-26 11:26AM EDT | 460.00 | 1.05 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 123.54% |
| BIIB240621C00470000 | 2024-01-29 11:32AM EDT | 470.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 25 | 123.32% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240621P00110000 | 2024-03-15 9:34AM EDT | 110.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 3 | 8 | 154.05% |
| BIIB240621P00120000 | 2024-04-29 3:47PM EDT | 120.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 138.65% |
| BIIB240621P00125000 | 2023-11-09 2:13PM EDT | 125.00 | 0.50 | 0.00 | 5.30 | 0.00 | - | 1 | 2 | 138.09% |
| BIIB240621P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 124.49% |
| BIIB240621P00135000 | 2024-01-05 2:00PM EDT | 135.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 30 | 56 | 119.68% |
| BIIB240621P00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 57.03% |
| BIIB240621P00145000 | 2023-10-18 10:19AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| BIIB240621P00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 70.90% |
| BIIB240621P00155000 | 2024-05-02 9:30AM EDT | 155.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 34 | 93.08% |
| BIIB240621P00160000 | 2024-04-25 12:40PM EDT | 160.00 | 0.49 | 0.05 | 0.40 | 0.00 | - | 7 | 16 | 56.64% |
| BIIB240621P00165000 | 2024-04-29 1:37PM EDT | 165.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 64 | 81.23% |
| BIIB240621P00170000 | 2024-05-13 11:09AM EDT | 170.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 150 | 76.25% |
| BIIB240621P00175000 | 2024-05-10 9:30AM EDT | 175.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 1 | 106 | 56.20% |
| BIIB240621P00180000 | 2024-05-08 2:38PM EDT | 180.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 14 | 81 | 51.05% |
| BIIB240621P00185000 | 2024-05-09 10:56AM EDT | 185.00 | 0.33 | 0.00 | 1.45 | 0.00 | - | 1 | 523 | 54.41% |
| BIIB240621P00190000 | 2024-05-13 9:30AM EDT | 190.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 5 | 623 | 50.10% |
| BIIB240621P00195000 | 2024-05-14 12:21PM EDT | 195.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 166 | 45.36% |
| BIIB240621P00200000 | 2024-05-15 1:54PM EDT | 200.00 | 0.32 | 0.05 | 0.55 | -0.65 | -67.01% | 7 | 733 | 31.79% |
| BIIB240621P00205000 | 2024-05-15 9:56AM EDT | 205.00 | 0.90 | 0.50 | 0.60 | -0.70 | -43.75% | 6 | 581 | 28.39% |
| BIIB240621P00210000 | 2024-05-14 3:31PM EDT | 210.00 | 1.44 | 0.75 | 0.95 | -0.56 | -28.00% | 3 | 417 | 27.44% |
| BIIB240621P00215000 | 2024-05-15 12:20PM EDT | 215.00 | 1.70 | 1.00 | 1.55 | -1.80 | -51.43% | 2 | 282 | 26.93% |
| BIIB240621P00220000 | 2024-05-15 3:02PM EDT | 220.00 | 2.15 | 2.15 | 2.35 | -3.37 | -61.05% | 88 | 214 | 26.04% |
| BIIB240621P00225000 | 2024-05-15 2:55PM EDT | 225.00 | 3.09 | 2.95 | 3.60 | -3.71 | -54.56% | 3 | 314 | 25.62% |
| BIIB240621P00230000 | 2024-05-15 3:07PM EDT | 230.00 | 4.70 | 4.80 | 5.10 | -6.40 | -57.66% | 22 | 387 | 24.54% |
| BIIB240621P00235000 | 2024-05-15 12:48PM EDT | 235.00 | 7.30 | 6.80 | 7.40 | -9.30 | -56.02% | 1 | 113 | 24.51% |
| BIIB240621P00240000 | 2024-05-15 12:48PM EDT | 240.00 | 10.26 | 9.30 | 9.90 | -7.84 | -43.31% | 2 | 154 | 23.36% |
| BIIB240621P00245000 | 2024-04-03 10:00AM EDT | 245.00 | 38.90 | 26.70 | 33.90 | 0.00 | - | 8 | 1 | 81.15% |
| BIIB240621P00250000 | 2024-04-10 3:14PM EDT | 250.00 | 50.00 | 24.30 | 32.70 | 0.00 | - | 335 | 1 | 64.64% |
| BIIB240621P00255000 | 2024-04-25 2:45PM EDT | 255.00 | 56.50 | 18.80 | 23.40 | 0.00 | - | 41 | 10 | 33.45% |
| BIIB240621P00260000 | 2024-05-09 2:55PM EDT | 260.00 | 34.20 | 22.80 | 28.20 | 0.00 | - | 25 | 6 | 36.83% |
| BIIB240621P00265000 | 2024-05-14 3:27PM EDT | 265.00 | 43.00 | 26.30 | 32.70 | 0.00 | - | 161 | 41 | 38.39% |
| BIIB240621P00270000 | 2024-05-14 3:27PM EDT | 270.00 | 48.00 | 30.60 | 38.20 | 0.00 | - | 40 | 14 | 44.60% |
| BIIB240621P00275000 | 2024-02-14 10:59AM EDT | 275.00 | 49.65 | 51.00 | 60.40 | 0.00 | - | 1 | 0 | 97.47% |
| BIIB240621P00280000 | 2024-05-15 3:02PM EDT | 280.00 | 39.60 | 40.30 | 48.90 | -18.40 | -31.72% | 116 | 106 | 55.23% |
| BIIB240621P00285000 | 2024-05-15 3:02PM EDT | 285.00 | 44.60 | 45.50 | 53.90 | -18.40 | -29.21% | 78 | 18 | 58.66% |
| BIIB240621P00290000 | 2024-05-15 3:00PM EDT | 290.00 | 49.60 | 50.30 | 58.80 | -14.60 | -22.74% | 17 | 4 | 61.44% |
| BIIB240621P00295000 | 2024-05-15 3:00PM EDT | 295.00 | 62.90 | 55.60 | 63.90 | -14.50 | -18.73% | 21 | 5 | 65.15% |
| BIIB240621P00300000 | 2024-04-17 3:57PM EDT | 300.00 | 107.81 | 60.50 | 68.90 | 0.00 | - | 6 | 0 | 68.24% |
| BIIB240621P00310000 | 2024-01-12 11:07AM EDT | 310.00 | 62.20 | 64.40 | 74.00 | 0.00 | - | 16 | 0 | 0.00% |
| BIIB240621P00315000 | 2023-11-08 3:33PM EDT | 315.00 | 89.00 | 71.00 | 80.50 | 0.00 | - | 14 | 0 | 48.88% |
| BIIB240621P00325000 | 2023-09-12 10:14AM EDT | 325.00 | 66.00 | 61.80 | 64.60 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB240621P00340000 | 2023-08-21 12:28PM EDT | 340.00 | 75.00 | 74.70 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240621P00350000 | 2023-07-20 1:05PM EDT | 350.00 | 78.50 | 85.70 | 93.60 | 0.00 | - | - | 0 | 0.00% |
| BIIB240621P00450000 | 2024-02-14 11:00AM EDT | 450.00 | 224.44 | 226.00 | 235.80 | 0.00 | - | 2 | 0 | 196.73% |
| BIIB240621P00470000 | 2024-03-27 3:08PM EDT | 470.00 | 255.07 | 256.20 | 265.80 | 0.00 | - | 1 | 0 | 244.14% |
© 2024 Yahoo. Todos los derechos reservados.