Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:57PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719C00120000 | 2024-02-23 2:58PM EDT | 120.00 | 106.42 | 96.30 | 104.50 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB240719C00180000 | 2024-04-29 9:49AM EDT | 180.00 | 38.34 | 54.40 | 63.00 | 0.00 | - | 2 | 1 | 50.55% |
| BIIB240719C00185000 | 2024-04-29 10:30AM EDT | 185.00 | 36.40 | 49.70 | 57.90 | 0.00 | - | 1 | 1 | 66.89% |
| BIIB240719C00190000 | 2024-04-26 1:30PM EDT | 190.00 | 24.85 | 44.80 | 53.70 | 0.00 | - | 20 | 121 | 65.17% |
| BIIB240719C00195000 | 2024-04-24 1:48PM EDT | 195.00 | 16.30 | 40.10 | 48.10 | 0.00 | - | 3 | 12 | 58.04% |
| BIIB240719C00200000 | 2024-05-15 11:56AM EDT | 200.00 | 36.38 | 35.50 | 43.50 | +7.21 | +24.72% | 2 | 113 | 54.69% |
| BIIB240719C00205000 | 2024-05-10 1:20PM EDT | 205.00 | 23.05 | 31.00 | 39.20 | 0.00 | - | 8 | 38 | 52.22% |
| BIIB240719C00210000 | 2024-05-15 2:15PM EDT | 210.00 | 30.60 | 27.80 | 33.20 | +9.60 | +45.71% | 1 | 201 | 44.09% |
| BIIB240719C00215000 | 2024-05-14 3:52PM EDT | 215.00 | 26.11 | 23.80 | 28.80 | +8.95 | +52.16% | 3 | 84 | 41.13% |
| BIIB240719C00220000 | 2024-05-15 2:15PM EDT | 220.00 | 22.59 | 20.60 | 24.50 | +7.07 | +45.55% | 8 | 183 | 38.18% |
| BIIB240719C00225000 | 2024-05-15 11:35AM EDT | 225.00 | 16.75 | 16.60 | 20.70 | +4.32 | +34.75% | 19 | 227 | 36.25% |
| BIIB240719C00230000 | 2024-05-15 1:19PM EDT | 230.00 | 15.00 | 12.90 | 19.00 | +6.80 | +82.93% | 34 | 291 | 39.21% |
| BIIB240719C00235000 | 2024-05-15 2:30PM EDT | 235.00 | 12.50 | 12.10 | 12.60 | +6.40 | +104.92% | 9 | 79 | 29.52% |
| BIIB240719C00240000 | 2024-05-15 2:09PM EDT | 240.00 | 9.89 | 9.70 | 10.00 | +4.06 | +69.64% | 13 | 69 | 28.81% |
| BIIB240719C00245000 | 2024-05-15 1:58PM EDT | 245.00 | 7.76 | 7.60 | 7.90 | +4.06 | +109.73% | 8 | 80 | 28.50% |
| BIIB240719C00250000 | 2024-05-15 1:30PM EDT | 250.00 | 5.90 | 5.90 | 8.20 | +2.70 | +84.38% | 46 | 195 | 33.71% |
| BIIB240719C00255000 | 2024-05-15 2:33PM EDT | 255.00 | 4.60 | 4.50 | 4.90 | +2.60 | +130.00% | 7 | 91 | 28.61% |
| BIIB240719C00260000 | 2024-05-15 1:27PM EDT | 260.00 | 3.40 | 1.95 | 3.90 | +1.55 | +83.78% | 10 | 133 | 29.01% |
| BIIB240719C00265000 | 2024-05-15 2:06PM EDT | 265.00 | 3.23 | 2.40 | 4.10 | +2.28 | +240.00% | 20 | 87 | 32.83% |
| BIIB240719C00270000 | 2024-05-15 12:19PM EDT | 270.00 | 1.75 | 1.75 | 2.50 | +1.25 | +250.00% | 3 | 39 | 29.99% |
| BIIB240719C00275000 | 2024-05-15 2:06PM EDT | 275.00 | 2.08 | 1.20 | 2.75 | +1.41 | +210.45% | 5 | 9 | 33.67% |
| BIIB240719C00280000 | 2024-05-14 3:58PM EDT | 280.00 | 0.88 | 0.75 | 1.40 | 0.00 | - | 2 | 9 | 29.86% |
| BIIB240719C00285000 | 2024-04-01 12:45PM EDT | 285.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 35.27% |
| BIIB240719C00290000 | 2024-05-15 1:34PM EDT | 290.00 | 0.65 | 0.00 | 1.20 | +0.45 | +225.00% | 1 | 40 | 33.00% |
| BIIB240719C00295000 | 2024-05-15 12:50PM EDT | 295.00 | 0.50 | 0.00 | 0.75 | +0.45 | +900.00% | 1 | 12 | 31.65% |
| BIIB240719C00300000 | 2024-05-15 1:18PM EDT | 300.00 | 0.60 | 0.10 | 0.75 | +0.30 | +100.00% | 1 | 28 | 33.51% |
| BIIB240719C00305000 | 2024-02-21 2:59PM EDT | 305.00 | 0.62 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 56.15% |
| BIIB240719C00310000 | 2024-02-22 1:17PM EDT | 310.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 58.02% |
| BIIB240719C00315000 | 2024-02-22 1:17PM EDT | 315.00 | 0.84 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 60.22% |
| BIIB240719C00320000 | 2024-01-23 1:14PM EDT | 320.00 | 3.25 | 0.00 | 1.50 | 0.00 | - | 50 | 51 | 46.56% |
| BIIB240719C00325000 | 2024-02-12 4:18PM EDT | 325.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 53.37% |
| BIIB240719C00330000 | 2024-01-08 12:19PM EDT | 330.00 | 3.40 | 1.15 | 2.10 | 0.00 | - | 1 | 4 | 50.95% |
| BIIB240719C00340000 | 2024-01-16 4:06PM EDT | 340.00 | 1.67 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 58.74% |
| BIIB240719C00370000 | 2024-05-03 10:07AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 67.43% |
| BIIB240719C00380000 | 2024-02-22 11:01AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 70.39% |
| BIIB240719C00390000 | 2024-01-04 10:37AM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 73.57% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719P00100000 | 2024-05-03 2:25PM EDT | 100.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 130.37% |
| BIIB240719P00120000 | 2024-04-19 3:29PM EDT | 120.00 | 0.86 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 105.93% |
| BIIB240719P00125000 | 2024-01-09 2:04PM EDT | 125.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 102.03% |
| BIIB240719P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 95.19% |
| BIIB240719P00150000 | 2024-04-19 10:16AM EDT | 150.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 82 | 60.64% |
| BIIB240719P00160000 | 2024-04-25 10:13AM EDT | 160.00 | 0.99 | 0.00 | 4.40 | 0.00 | - | 1 | 41 | 67.44% |
| BIIB240719P00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.88 | 0.00 | 4.40 | 0.00 | - | 5 | 5 | 63.18% |
| BIIB240719P00170000 | 2024-04-30 2:26PM EDT | 170.00 | 1.18 | 0.05 | 4.50 | 0.00 | - | 2 | 7 | 59.55% |
| BIIB240719P00175000 | 2024-05-13 2:18PM EDT | 175.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 41 | 55.29% |
| BIIB240719P00180000 | 2024-05-03 3:26PM EDT | 180.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 3 | 436 | 46.12% |
| BIIB240719P00185000 | 2024-05-13 3:55PM EDT | 185.00 | 2.62 | 0.00 | 1.85 | 0.00 | - | 2 | 314 | 44.84% |
| BIIB240719P00190000 | 2024-05-09 2:35PM EDT | 190.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 4 | 495 | 41.38% |
| BIIB240719P00195000 | 2024-04-30 1:15PM EDT | 195.00 | 2.70 | 0.00 | 2.10 | 0.00 | - | 5 | 396 | 38.78% |
| BIIB240719P00200000 | 2024-05-14 10:21AM EDT | 200.00 | 2.04 | 0.20 | 3.60 | 0.00 | - | 5 | 559 | 41.94% |
| BIIB240719P00205000 | 2024-05-15 2:07PM EDT | 205.00 | 1.35 | 1.15 | 1.95 | -1.95 | -59.09% | 15 | 324 | 30.54% |
| BIIB240719P00210000 | 2024-05-15 2:06PM EDT | 210.00 | 2.15 | 1.70 | 2.35 | -1.95 | -47.56% | 10 | 321 | 28.62% |
| BIIB240719P00215000 | 2024-05-13 1:59PM EDT | 215.00 | 5.51 | 2.20 | 2.90 | 0.00 | - | 3 | 142 | 26.87% |
| BIIB240719P00220000 | 2024-05-15 1:25PM EDT | 220.00 | 3.90 | 3.50 | 3.90 | -2.60 | -40.00% | 4 | 387 | 26.09% |
| BIIB240719P00225000 | 2024-05-15 11:35AM EDT | 225.00 | 6.12 | 4.40 | 5.30 | -3.68 | -37.55% | 19 | 59 | 25.67% |
| BIIB240719P00230000 | 2024-05-15 1:56PM EDT | 230.00 | 6.96 | 6.40 | 6.90 | -5.44 | -43.87% | 14 | 205 | 24.87% |
| BIIB240719P00235000 | 2024-05-15 1:52PM EDT | 235.00 | 9.00 | 8.40 | 8.90 | -6.18 | -40.71% | 1 | 22 | 24.16% |
| BIIB240719P00240000 | 2024-05-13 3:48PM EDT | 240.00 | 14.90 | 11.00 | 11.60 | -3.10 | -17.22% | 2 | 117 | 24.22% |
| BIIB240719P00245000 | 2024-05-10 11:31AM EDT | 245.00 | 24.25 | 13.10 | 16.90 | 0.00 | - | 8 | 5 | 29.94% |
| BIIB240719P00250000 | 2024-04-03 9:46AM EDT | 250.00 | 42.70 | 31.00 | 39.20 | 0.00 | - | 2 | 14 | 67.78% |
| BIIB240719P00255000 | 2024-01-08 1:03PM EDT | 255.00 | 19.70 | 22.20 | 25.20 | 0.00 | - | 2 | 16 | 33.88% |
| BIIB240719P00260000 | 2024-04-01 3:08PM EDT | 260.00 | 45.30 | 39.20 | 47.50 | 0.00 | - | 2 | 0 | 72.03% |
| BIIB240719P00265000 | 2024-05-09 3:50PM EDT | 265.00 | 42.80 | 27.80 | 33.50 | 0.00 | - | 130 | 60 | 35.91% |
| BIIB240719P00275000 | 2024-02-15 4:00PM EDT | 275.00 | 52.00 | 51.00 | 60.30 | 0.00 | - | 1 | 0 | 76.36% |
| BIIB240719P00300000 | 2023-11-20 12:59PM EDT | 300.00 | 70.30 | 51.20 | 54.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.