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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018C00110000 | 2024-02-23 2:58PM EDT | 110.00 | 117.72 | 107.00 | 116.30 | 0.00 | - | 2 | 2 | 0.00% |
| BIIB241018C00180000 | 2024-05-15 2:09PM EDT | 180.00 | 61.93 | 58.50 | 65.00 | +33.63 | +118.83% | 5 | 6 | 52.17% |
| BIIB241018C00190000 | 2024-04-24 9:34AM EDT | 190.00 | 27.61 | 50.00 | 58.20 | 0.00 | - | 1 | 1 | 52.79% |
| BIIB241018C00195000 | 2024-05-07 10:18AM EDT | 195.00 | 35.10 | 46.30 | 52.10 | 0.00 | - | 1 | 4 | 46.81% |
| BIIB241018C00200000 | 2024-05-06 2:11PM EDT | 200.00 | 33.30 | 43.00 | 48.00 | 0.00 | - | 1 | 10 | 45.23% |
| BIIB241018C00205000 | 2024-05-03 11:22AM EDT | 205.00 | 24.56 | 39.90 | 44.50 | 0.00 | - | 1 | 16 | 44.71% |
| BIIB241018C00210000 | 2024-05-15 10:53AM EDT | 210.00 | 35.26 | 37.10 | 40.00 | +6.26 | +21.59% | 5 | 166 | 42.04% |
| BIIB241018C00215000 | 2024-05-10 2:34PM EDT | 215.00 | 24.00 | 31.30 | 36.60 | 0.00 | - | 2 | 106 | 41.31% |
| BIIB241018C00220000 | 2024-05-06 2:29PM EDT | 220.00 | 22.00 | 28.50 | 32.70 | 0.00 | - | 5 | 150 | 39.46% |
| BIIB241018C00225000 | 2024-05-15 1:27PM EDT | 225.00 | 26.90 | 26.30 | 28.70 | +6.90 | +34.50% | 8 | 531 | 37.27% |
| BIIB241018C00230000 | 2024-05-15 12:42PM EDT | 230.00 | 23.75 | 22.30 | 27.70 | +6.85 | +40.53% | 1 | 290 | 39.89% |
| BIIB241018C00235000 | 2024-05-15 10:53AM EDT | 235.00 | 19.17 | 20.90 | 22.90 | +5.17 | +36.93% | 6 | 21 | 35.92% |
| BIIB241018C00240000 | 2024-05-15 12:37PM EDT | 240.00 | 15.64 | 17.30 | 19.60 | +2.29 | +17.15% | 1 | 13 | 34.19% |
| BIIB241018C00245000 | 2024-05-13 2:32PM EDT | 245.00 | 11.00 | 15.20 | 17.80 | 0.00 | - | 1 | 40 | 34.61% |
| BIIB241018C00250000 | 2024-05-15 1:21PM EDT | 250.00 | 14.17 | 14.00 | 15.00 | +3.97 | +38.92% | 33 | 258 | 33.12% |
| BIIB241018C00255000 | 2024-05-14 9:43AM EDT | 255.00 | 8.40 | 11.80 | 12.80 | 0.00 | - | 3 | 3 | 32.30% |
| BIIB241018C00260000 | 2024-05-15 12:25PM EDT | 260.00 | 10.60 | 10.00 | 12.00 | +3.54 | +50.14% | 16 | 27 | 33.55% |
| BIIB241018C00265000 | 2024-05-15 9:36AM EDT | 265.00 | 8.00 | 8.60 | 10.40 | +3.00 | +60.00% | 1 | 25 | 33.20% |
| BIIB241018C00270000 | 2024-05-14 11:20AM EDT | 270.00 | 6.35 | 6.20 | 8.40 | 0.00 | - | 3 | 36 | 31.82% |
| BIIB241018C00275000 | 2024-05-03 10:58AM EDT | 275.00 | 2.52 | 4.90 | 7.90 | 0.00 | - | 1 | 232 | 32.96% |
| BIIB241018C00280000 | 2024-05-15 1:31PM EDT | 280.00 | 5.80 | 5.30 | 6.90 | +2.20 | +61.11% | 16 | 20 | 32.95% |
| BIIB241018C00285000 | 2024-05-10 10:49AM EDT | 285.00 | 2.30 | 2.60 | 6.40 | 0.00 | - | 50 | 53 | 33.76% |
| BIIB241018C00290000 | 2024-04-29 11:32AM EDT | 290.00 | 1.69 | 3.80 | 6.60 | 0.00 | - | 1 | 1 | 35.95% |
| BIIB241018C00295000 | 2024-05-13 3:20PM EDT | 295.00 | 2.80 | 3.20 | 6.10 | +0.72 | +34.62% | 3 | 6 | 36.56% |
| BIIB241018C00300000 | 2024-05-06 2:46PM EDT | 300.00 | 2.05 | 2.55 | 5.70 | 0.00 | - | 2 | 22 | 37.28% |
| BIIB241018C00305000 | 2024-05-08 2:25PM EDT | 305.00 | 1.60 | 2.10 | 5.50 | 0.00 | - | 2 | 2 | 38.37% |
| BIIB241018C00310000 | 2024-03-15 3:05PM EDT | 310.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | - | 1 | 37.87% |
| BIIB241018C00325000 | 2024-02-20 3:32PM EDT | 325.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | - | 2 | 42.04% |
| BIIB241018C00330000 | 2024-04-29 12:09PM EDT | 330.00 | 0.05 | 0.60 | 3.10 | 0.00 | - | - | 1 | 38.59% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB241018P00125000 | 2024-02-16 1:08PM EDT | 125.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.73% |
| BIIB241018P00130000 | 2024-04-19 3:22PM EDT | 130.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 62.05% |
| BIIB241018P00140000 | 2024-04-24 9:40AM EDT | 140.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 3 | 9 | 55.86% |
| BIIB241018P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | 2 | 530 | 50.28% |
| BIIB241018P00155000 | 2024-04-24 1:30PM EDT | 155.00 | 1.93 | 0.00 | 4.90 | 0.00 | - | 10 | 13 | 58.27% |
| BIIB241018P00160000 | 2024-04-24 9:30AM EDT | 160.00 | 3.57 | 0.00 | 5.10 | 0.00 | - | 1 | 12 | 55.66% |
| BIIB241018P00165000 | 2024-04-24 9:37AM EDT | 165.00 | 3.30 | 0.00 | 5.30 | 0.00 | - | 2 | 11 | 53.06% |
| BIIB241018P00170000 | 2024-05-15 12:24PM EDT | 170.00 | 1.34 | 0.40 | 5.60 | -2.69 | -66.75% | 5 | 118 | 50.79% |
| BIIB241018P00175000 | 2024-04-30 2:05PM EDT | 175.00 | 2.60 | 0.75 | 4.50 | 0.00 | - | 1 | 129 | 44.13% |
| BIIB241018P00180000 | 2024-05-13 3:12PM EDT | 180.00 | 2.20 | 1.00 | 4.50 | 0.00 | - | 4 | 172 | 41.14% |
| BIIB241018P00185000 | 2024-05-01 1:39PM EDT | 185.00 | 4.20 | 1.55 | 4.60 | 0.00 | - | 102 | 161 | 38.50% |
| BIIB241018P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 5.17 | 2.15 | 5.00 | 0.00 | - | 21 | 38 | 36.69% |
| BIIB241018P00195000 | 2024-05-15 9:32AM EDT | 195.00 | 4.75 | 2.70 | 7.00 | -1.75 | -26.92% | 1 | 33 | 38.75% |
| BIIB241018P00200000 | 2024-05-15 9:32AM EDT | 200.00 | 5.73 | 3.70 | 5.20 | -0.64 | -10.05% | 1 | 638 | 31.34% |
| BIIB241018P00205000 | 2024-05-15 12:28PM EDT | 205.00 | 5.40 | 4.50 | 8.50 | -2.28 | -29.69% | 3 | 39 | 35.70% |
| BIIB241018P00210000 | 2024-05-13 1:59PM EDT | 210.00 | 8.86 | 5.20 | 7.60 | 0.00 | - | 3 | 196 | 30.59% |
| BIIB241018P00215000 | 2024-05-02 10:00AM EDT | 215.00 | 14.00 | 6.30 | 10.70 | 0.00 | - | 10 | 14 | 33.32% |
| BIIB241018P00220000 | 2024-05-15 12:28PM EDT | 220.00 | 10.05 | 6.40 | 10.30 | -2.45 | -19.60% | 3 | 29 | 29.09% |
| BIIB241018P00225000 | 2024-05-03 11:25AM EDT | 225.00 | 20.10 | 9.20 | 11.80 | 0.00 | - | 2 | 31 | 28.13% |
| BIIB241018P00230000 | 2024-05-14 10:46AM EDT | 230.00 | 19.10 | 9.60 | 13.50 | 0.00 | - | 1 | 23 | 27.20% |
| BIIB241018P00235000 | 2024-05-14 11:17AM EDT | 235.00 | 21.50 | 13.50 | 15.60 | 0.00 | - | 1 | 27 | 26.58% |
| BIIB241018P00240000 | 2024-05-15 2:06PM EDT | 240.00 | 17.54 | 16.30 | 18.10 | -21.00 | -54.49% | 4 | 16 | 26.22% |
| BIIB241018P00245000 | 2024-03-01 3:54PM EDT | 245.00 | 29.17 | 31.00 | 35.40 | 0.00 | - | 1 | 2 | 49.43% |
| BIIB241018P00250000 | 2024-04-30 11:30AM EDT | 250.00 | 34.75 | 21.40 | 24.90 | 0.00 | - | 14 | 40 | 27.33% |
| BIIB241018P00260000 | 2024-04-03 11:43AM EDT | 260.00 | 52.80 | 42.90 | 48.90 | 0.00 | - | 2 | 0 | 50.87% |
| BIIB241018P00265000 | 2024-04-04 10:21AM EDT | 265.00 | 57.26 | 44.30 | 52.20 | 0.00 | - | 5 | 0 | 55.57% |
© 2024 Yahoo. Todos los derechos reservados.