Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116C00105000 | 2024-04-24 9:32AM EDT | 105.00 | 111.00 | 138.00 | 148.00 | 0.00 | - | 1 | 0 | 65.48% |
| BIIB260116C00110000 | 2024-04-19 10:36AM EDT | 110.00 | 96.00 | 134.00 | 144.00 | 0.00 | - | 60 | 3,103 | 64.43% |
| BIIB260116C00115000 | 2024-01-03 12:38PM EDT | 115.00 | 163.27 | 137.00 | 146.00 | 0.00 | - | 1 | 1 | 75.02% |
| BIIB260116C00120000 | 2024-01-11 4:19PM EDT | 120.00 | 139.25 | 131.00 | 140.00 | 0.00 | - | - | 2 | 69.96% |
| BIIB260116C00125000 | 2024-04-19 1:51PM EDT | 125.00 | 85.73 | 122.00 | 131.00 | 0.00 | - | 20 | 20 | 60.17% |
| BIIB260116C00130000 | 2023-11-20 11:17AM EDT | 130.00 | 118.70 | 134.00 | 143.00 | 0.00 | - | - | 1 | 83.45% |
| BIIB260116C00145000 | 2024-03-22 3:27PM EDT | 145.00 | 92.60 | 68.40 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB260116C00150000 | 2024-05-15 10:34AM EDT | 150.00 | 103.23 | 102.20 | 111.00 | +23.23 | +29.04% | 1 | 5 | 54.35% |
| BIIB260116C00155000 | 2024-04-18 9:57AM EDT | 155.00 | 64.00 | 98.00 | 107.00 | 0.00 | - | - | 2 | 52.98% |
| BIIB260116C00160000 | 2023-10-06 3:51PM EDT | 160.00 | 129.67 | 110.00 | 119.00 | 0.00 | - | 1 | 1 | 71.24% |
| BIIB260116C00170000 | 2024-04-23 10:32AM EDT | 170.00 | 57.70 | 87.30 | 96.00 | 0.00 | - | 1 | 4 | 50.52% |
| BIIB260116C00175000 | 2024-04-19 1:51PM EDT | 175.00 | 51.73 | 84.70 | 92.40 | 0.00 | - | 20 | 21 | 50.19% |
| BIIB260116C00180000 | 2024-05-14 10:58AM EDT | 180.00 | 73.50 | 80.10 | 88.00 | 0.00 | - | 1 | 14 | 52.55% |
| BIIB260116C00185000 | 2024-05-15 1:24PM EDT | 185.00 | 81.00 | 77.20 | 84.50 | +0.97 | +1.21% | 2 | 0 | 51.59% |
| BIIB260116C00190000 | 2024-04-26 1:12PM EDT | 190.00 | 54.90 | 74.80 | 82.00 | 0.00 | - | 1 | 3 | 51.62% |
| BIIB260116C00195000 | 2024-04-29 10:26AM EDT | 195.00 | 57.90 | 71.40 | 78.40 | 0.00 | - | 1 | 2 | 50.48% |
| BIIB260116C00200000 | 2024-05-15 9:33AM EDT | 200.00 | 66.50 | 68.10 | 74.90 | +8.50 | +14.66% | 1 | 22 | 49.41% |
| BIIB260116C00205000 | 2024-05-01 10:39AM EDT | 205.00 | 51.00 | 64.10 | 72.60 | 0.00 | - | 1 | 2 | 49.45% |
| BIIB260116C00210000 | 2024-04-30 11:51AM EDT | 210.00 | 48.83 | 61.30 | 68.40 | 0.00 | - | 2 | 5 | 47.66% |
| BIIB260116C00215000 | 2024-05-09 3:43PM EDT | 215.00 | 50.00 | 58.60 | 65.40 | 0.00 | - | 1 | 1 | 46.96% |
| BIIB260116C00220000 | 2024-05-15 11:02AM EDT | 220.00 | 57.70 | 55.20 | 63.90 | +13.48 | +30.48% | 2 | 52 | 47.56% |
| BIIB260116C00225000 | 2024-05-13 2:07PM EDT | 225.00 | 47.00 | 52.60 | 59.80 | 0.00 | - | 1 | 8 | 45.79% |
| BIIB260116C00230000 | 2024-05-14 12:08PM EDT | 230.00 | 44.20 | 49.20 | 57.90 | 0.00 | - | 10 | 36 | 45.91% |
| BIIB260116C00235000 | 2024-05-03 3:59PM EDT | 235.00 | 37.20 | 47.20 | 56.00 | 0.00 | - | 2 | 11 | 45.98% |
| BIIB260116C00240000 | 2024-05-15 11:39AM EDT | 240.00 | 47.00 | 45.40 | 52.00 | +4.80 | +11.37% | 1 | 35 | 44.20% |
| BIIB260116C00245000 | 2024-04-19 3:52PM EDT | 245.00 | 21.00 | 42.90 | 50.00 | 0.00 | - | 2 | 26 | 44.08% |
| BIIB260116C00250000 | 2024-05-06 1:53PM EDT | 250.00 | 31.51 | 40.40 | 47.00 | 0.00 | - | 10 | 26 | 43.07% |
| BIIB260116C00255000 | 2024-05-09 11:50AM EDT | 255.00 | 30.65 | 37.50 | 44.60 | 0.00 | - | 1 | 13 | 42.52% |
| BIIB260116C00260000 | 2024-05-13 2:27PM EDT | 260.00 | 32.88 | 35.00 | 43.00 | 0.00 | - | 5 | 22 | 42.57% |
| BIIB260116C00265000 | 2024-04-19 3:43PM EDT | 265.00 | 17.15 | 34.30 | 42.00 | 0.00 | - | 5 | 16 | 43.07% |
| BIIB260116C00270000 | 2024-05-09 1:03PM EDT | 270.00 | 25.10 | 31.30 | 39.00 | 0.00 | - | 10 | 24 | 41.88% |
| BIIB260116C00275000 | 2024-04-30 1:32PM EDT | 275.00 | 21.40 | 30.30 | 36.50 | 0.00 | - | 2 | 6 | 41.05% |
| BIIB260116C00280000 | 2024-05-13 12:32PM EDT | 280.00 | 25.60 | 27.30 | 35.10 | 0.00 | - | 3 | 10 | 41.08% |
| BIIB260116C00285000 | 2024-05-15 11:48AM EDT | 285.00 | 29.00 | 28.20 | 33.50 | +6.95 | +31.52% | 1 | 1 | 40.89% |
| BIIB260116C00290000 | 2024-05-13 2:33PM EDT | 290.00 | 23.10 | 25.00 | 32.50 | 0.00 | - | 4 | 9 | 41.15% |
| BIIB260116C00295000 | 2024-04-17 12:30PM EDT | 295.00 | 11.10 | 25.30 | 30.40 | 0.00 | - | 6 | 9 | 40.46% |
| BIIB260116C00300000 | 2024-05-15 1:30PM EDT | 300.00 | 25.50 | 23.10 | 29.50 | +9.00 | +54.55% | 1 | 17 | 40.72% |
| BIIB260116C00305000 | 2024-05-14 10:35AM EDT | 305.00 | 19.00 | 22.20 | 28.30 | 0.00 | - | 6 | 8 | 40.69% |
| BIIB260116C00310000 | 2024-04-26 3:17PM EDT | 310.00 | 12.00 | 19.00 | 26.60 | 0.00 | - | 2 | 83 | 40.20% |
| BIIB260116C00315000 | 2024-04-17 12:30PM EDT | 315.00 | 8.30 | 19.10 | 25.50 | 0.00 | - | - | 15 | 40.17% |
| BIIB260116C00320000 | 2024-04-26 10:29AM EDT | 320.00 | 9.00 | 18.10 | 24.20 | 0.00 | - | 2 | 7 | 39.93% |
| BIIB260116C00325000 | 2024-05-14 10:35AM EDT | 325.00 | 15.20 | 17.10 | 23.70 | 0.00 | - | 6 | 6 | 40.35% |
| BIIB260116C00330000 | 2024-05-14 10:35AM EDT | 330.00 | 14.40 | 18.90 | 22.30 | 0.00 | - | 6 | 8 | 39.94% |
| BIIB260116C00335000 | 2024-05-14 10:35AM EDT | 335.00 | 13.60 | 16.30 | 21.60 | 0.00 | - | 3 | 4 | 40.12% |
| BIIB260116C00340000 | 2024-05-14 10:35AM EDT | 340.00 | 12.90 | 14.90 | 20.70 | 0.00 | - | 5 | 5 | 40.09% |
| BIIB260116C00350000 | 2024-05-15 11:45AM EDT | 350.00 | 14.45 | 12.50 | 18.70 | +3.25 | +29.02% | 20 | 35 | 39.74% |
| BIIB260116C00355000 | 2024-05-10 1:52PM EDT | 355.00 | 9.33 | 13.20 | 18.00 | 0.00 | - | 1 | 1 | 39.79% |
| BIIB260116C00360000 | 2024-02-29 4:27PM EDT | 360.00 | 7.00 | 4.60 | 10.90 | 0.00 | - | 2 | 1 | 33.33% |
| BIIB260116C00365000 | 2024-02-08 11:47AM EDT | 365.00 | 14.20 | 5.10 | 12.00 | 0.00 | - | - | 64 | 35.15% |
| BIIB260116C00370000 | 2024-04-16 9:30AM EDT | 370.00 | 3.50 | 10.40 | 15.90 | 0.00 | - | 1 | 0 | 39.77% |
| BIIB260116C00375000 | 2024-01-12 2:30PM EDT | 375.00 | 12.49 | 10.20 | 16.40 | 0.00 | - | - | 2 | 40.90% |
| BIIB260116C00380000 | 2024-04-24 2:53PM EDT | 380.00 | 3.31 | 9.60 | 14.80 | 0.00 | - | 1 | 4 | 39.92% |
| BIIB260116C00385000 | 2024-01-12 2:30PM EDT | 385.00 | 10.29 | 8.80 | 15.90 | 0.00 | - | - | 5 | 41.64% |
| BIIB260116C00390000 | 2024-05-07 10:21AM EDT | 390.00 | 5.20 | 8.80 | 10.00 | 0.00 | - | 1 | 117 | 35.90% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB260116P00100000 | 2024-04-23 3:55PM EDT | 100.00 | 2.70 | 0.00 | 2.25 | 0.00 | - | - | 1 | 43.26% |
| BIIB260116P00105000 | 2024-04-12 12:01PM EDT | 105.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 5 | 50.20% |
| BIIB260116P00110000 | 2024-04-24 2:13PM EDT | 110.00 | 3.30 | 0.00 | 10.00 | 0.00 | - | 2 | 17 | 59.52% |
| BIIB260116P00115000 | 2024-04-18 11:31AM EDT | 115.00 | 5.00 | 0.00 | 10.00 | 0.00 | - | 30 | 30 | 56.72% |
| BIIB260116P00120000 | 2024-04-18 3:03PM EDT | 120.00 | 5.60 | 0.00 | 10.00 | 0.00 | - | 98 | 112 | 54.04% |
| BIIB260116P00125000 | 2024-02-14 10:35AM EDT | 125.00 | 4.30 | 0.65 | 6.20 | 0.00 | - | 1 | 1 | 43.80% |
| BIIB260116P00130000 | 2024-02-15 11:44AM EDT | 130.00 | 3.50 | 1.85 | 7.20 | 0.00 | - | 20 | 20 | 43.70% |
| BIIB260116P00140000 | 2024-04-24 3:23PM EDT | 140.00 | 8.13 | 2.50 | 9.60 | 0.00 | - | 1 | 6 | 43.72% |
| BIIB260116P00150000 | 2024-04-29 10:11AM EDT | 150.00 | 7.80 | 2.15 | 10.00 | 0.00 | - | 5 | 15 | 40.07% |
| BIIB260116P00155000 | 2024-04-25 11:14AM EDT | 155.00 | 11.70 | 4.40 | 10.90 | 0.00 | - | 2 | 3 | 39.35% |
| BIIB260116P00160000 | 2024-04-25 11:14AM EDT | 160.00 | 13.00 | 5.10 | 12.00 | 0.00 | - | 2 | 141 | 38.84% |
| BIIB260116P00165000 | 2024-04-30 11:01AM EDT | 165.00 | 10.10 | 7.00 | 13.00 | 0.00 | - | 3 | 15 | 38.12% |
| BIIB260116P00170000 | 2024-04-25 11:15AM EDT | 170.00 | 16.00 | 6.70 | 14.00 | 0.00 | - | 1 | 6 | 37.34% |
| BIIB260116P00175000 | 2024-04-25 11:13AM EDT | 175.00 | 17.60 | 7.00 | 14.80 | 0.00 | - | 1 | 3 | 36.26% |
| BIIB260116P00180000 | 2024-04-30 11:23AM EDT | 180.00 | 13.67 | 12.60 | 15.90 | 0.00 | - | 3 | 75 | 35.50% |
| BIIB260116P00185000 | 2024-04-25 11:13AM EDT | 185.00 | 21.20 | 13.90 | 16.20 | 0.00 | - | 1 | 7 | 33.80% |
| BIIB260116P00190000 | 2024-04-29 9:54AM EDT | 190.00 | 19.00 | 15.30 | 17.70 | 0.00 | - | 1 | 2 | 33.39% |
| BIIB260116P00195000 | 2024-05-06 9:30AM EDT | 195.00 | 18.00 | 16.80 | 21.50 | 0.00 | - | 1 | 24 | 35.23% |
| BIIB260116P00200000 | 2024-05-15 10:35AM EDT | 200.00 | 18.35 | 14.90 | 21.90 | -4.09 | -18.23% | 5 | 277 | 33.50% |
| BIIB260116P00205000 | 2024-04-09 11:14AM EDT | 205.00 | 25.20 | 18.00 | 26.60 | 0.00 | - | 16 | 16 | 35.86% |
| BIIB260116P00210000 | 2024-05-07 9:47AM EDT | 210.00 | 23.75 | 20.80 | 25.30 | 0.00 | - | 1 | 74 | 32.44% |
| BIIB260116P00215000 | 2024-03-27 10:41AM EDT | 215.00 | 27.59 | 28.40 | 35.90 | 0.00 | - | 2 | 7 | 39.83% |
| BIIB260116P00220000 | 2024-05-15 10:35AM EDT | 220.00 | 25.40 | 24.80 | 27.50 | -2.55 | -9.12% | 5 | 131 | 30.04% |
| BIIB260116P00225000 | 2024-04-17 3:46PM EDT | 225.00 | 44.09 | 24.30 | 30.80 | 0.00 | - | 3 | 25 | 30.67% |
| BIIB260116P00230000 | 2024-05-14 10:34AM EDT | 230.00 | 33.20 | 25.80 | 32.50 | 0.00 | - | 6 | 13 | 29.83% |
| BIIB260116P00235000 | 2023-11-03 12:39PM EDT | 235.00 | 29.75 | 28.00 | 38.00 | 0.00 | - | 1 | 0 | 32.09% |
| BIIB260116P00240000 | 2024-05-09 12:34PM EDT | 240.00 | 38.10 | 29.00 | 37.40 | 0.00 | - | 20 | 4 | 29.17% |
| BIIB260116P00245000 | 2023-10-25 1:32PM EDT | 245.00 | 33.43 | 33.00 | 42.00 | 0.00 | - | - | 0 | 30.48% |
| BIIB260116P00250000 | 2024-05-15 11:47AM EDT | 250.00 | 40.00 | 34.60 | 43.00 | -1.77 | -4.24% | 11 | 23 | 28.76% |
| BIIB260116P00255000 | 2023-10-27 3:49PM EDT | 255.00 | 43.50 | 38.00 | 47.00 | 0.00 | - | 1 | 1 | 29.41% |
| BIIB260116P00270000 | 2023-09-14 9:54AM EDT | 270.00 | 35.23 | 36.50 | 46.00 | 0.00 | - | - | 1 | 19.94% |
| BIIB260116P00290000 | 2024-02-22 11:20AM EDT | 290.00 | 71.71 | 71.10 | 79.00 | 0.00 | - | 1 | 1 | 35.46% |
| BIIB260116P00295000 | 2024-04-11 11:42AM EDT | 295.00 | 93.00 | 71.00 | 80.00 | 0.00 | - | - | 2 | 33.10% |
| BIIB260116P00300000 | 2024-04-08 9:35AM EDT | 300.00 | 96.48 | 74.60 | 91.60 | 0.00 | - | 5 | 0 | 39.67% |
| BIIB260116P00305000 | 2024-03-21 9:46AM EDT | 305.00 | 86.60 | 106.00 | 116.00 | 0.00 | - | - | 0 | 52.53% |
| BIIB260116P00315000 | 2023-11-10 11:02AM EDT | 315.00 | 92.50 | 75.00 | 85.00 | 0.00 | - | - | 1 | 22.30% |
| BIIB260116P00320000 | 2023-10-27 11:49AM EDT | 320.00 | 88.10 | 85.00 | 94.00 | 0.00 | - | 1 | 0 | 27.42% |
| BIIB260116P00355000 | 2023-10-06 3:51PM EDT | 355.00 | 94.97 | 101.50 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.