U.S. markets closed
F S&P 500
5,031.75 -17.25 (-0.34%) F Dow Jones
37,898.00 -109.00 (-0.29%) F Nasdaq
17,459.00 -88.25 (-0.50%) E-mini Russell 2000 Index Futur
1,950.50 -7.60 (-0.39%) Petróleo
82.50 -0.23 (-0.28%) Oro
2,390.20 -7.80 (-0.33%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419C00120000 | 2023-11-06 2:33PM EDT | 120.00 | 132.10 | 111.50 | 121.00 | 0.00 | - | - | 1 | 2,559.28% |
| BIIB240419C00125000 | 2023-11-07 10:39AM EDT | 125.00 | 121.00 | 112.00 | 121.50 | 0.00 | - | 1 | 0 | 2,655.18% |
| BIIB240419C00150000 | 2023-11-29 2:19PM EDT | 150.00 | 86.80 | 108.30 | 115.90 | 0.00 | - | 1 | 0 | 2,782.08% |
| BIIB240419C00190000 | 2024-04-18 1:21PM EDT | 190.00 | 2.05 | 1.65 | 1.95 | -1.35 | -39.71% | 7 | 61 | 42.24% |
| BIIB240419C00192500 | 2024-04-18 12:11PM EDT | 192.50 | 0.73 | 0.55 | 0.80 | -1.72 | -70.20% | 24 | 7 | 39.99% |
| BIIB240419C00195000 | 2024-04-18 2:55PM EDT | 195.00 | 0.30 | 0.10 | 0.30 | -0.75 | -71.43% | 31 | 36 | 41.31% |
| BIIB240419C00197500 | 2024-04-18 2:55PM EDT | 197.50 | 0.17 | 0.05 | 0.25 | -0.43 | -71.67% | 7 | 17 | 53.22% |
| BIIB240419C00200000 | 2024-04-18 1:23PM EDT | 200.00 | 0.05 | 0.10 | 1.65 | -0.17 | -77.27% | 13 | 142 | 96.19% |
| BIIB240419C00202500 | 2024-04-18 3:59PM EDT | 202.50 | 0.10 | 0.00 | 0.10 | -0.39 | -79.59% | 6 | 65 | 58.20% |
| BIIB240419C00205000 | 2024-04-18 11:29AM EDT | 205.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 2 | 431 | 67.97% |
| BIIB240419C00207500 | 2024-04-18 11:29AM EDT | 207.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 51 | 92.38% |
| BIIB240419C00210000 | 2024-04-18 3:59PM EDT | 210.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 64 | 446 | 91.60% |
| BIIB240419C00212500 | 2024-04-18 3:29PM EDT | 212.50 | 0.05 | 0.00 | 1.65 | -0.05 | -50.00% | 6 | 92 | 163.48% |
| BIIB240419C00215000 | 2024-04-18 3:13PM EDT | 215.00 | 0.04 | 0.00 | 0.75 | -0.01 | -20.00% | 4 | 141 | 146.00% |
| BIIB240419C00217500 | 2024-04-08 10:06AM EDT | 217.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 89 | 128.32% |
| BIIB240419C00220000 | 2024-04-17 12:42PM EDT | 220.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 686 | 127.34% |
| BIIB240419C00222500 | 2024-04-16 12:50PM EDT | 222.50 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 96 | 276.27% |
| BIIB240419C00225000 | 2024-04-17 10:37AM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 911 | 125.78% |
| BIIB240419C00227500 | 2024-04-02 1:30PM EDT | 227.50 | 0.35 | 0.00 | 4.30 | 0.00 | - | 4 | 32 | 301.76% |
| BIIB240419C00230000 | 2024-04-18 9:48AM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 684 | 140.63% |
| BIIB240419C00232500 | 2024-04-02 9:59AM EDT | 232.50 | 0.29 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 325.98% |
| BIIB240419C00235000 | 2024-04-09 12:07PM EDT | 235.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 311 | 167.19% |
| BIIB240419C00237500 | 2024-03-27 3:05PM EDT | 237.50 | 0.40 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 349.22% |
| BIIB240419C00240000 | 2024-04-17 11:16AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 322 | 167.19% |
| BIIB240419C00242500 | 2024-04-02 9:59AM EDT | 242.50 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 371.58% |
| BIIB240419C00245000 | 2024-04-17 11:27AM EDT | 245.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 2 | 125 | 276.95% |
| BIIB240419C00250000 | 2024-04-18 2:29PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 969 | 193.75% |
| BIIB240419C00255000 | 2024-04-15 2:55PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 127 | 206.25% |
| BIIB240419C00260000 | 2024-04-05 11:13AM EDT | 260.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 160 | 350.20% |
| BIIB240419C00265000 | 2024-04-15 1:42PM EDT | 265.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 165 | 366.60% |
| BIIB240419C00270000 | 2024-04-04 3:05PM EDT | 270.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 4 | 155 | 480.86% |
| BIIB240419C00275000 | 2024-04-05 11:22AM EDT | 275.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 83 | 498.73% |
| BIIB240419C00280000 | 2024-04-17 12:06PM EDT | 280.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 105 | 388.28% |
| BIIB240419C00285000 | 2024-04-08 11:25AM EDT | 285.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 2 | 106 | 533.01% |
| BIIB240419C00290000 | 2024-04-17 11:15AM EDT | 290.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 284.38% |
| BIIB240419C00295000 | 2024-02-01 4:32PM EDT | 295.00 | 1.50 | 0.00 | 4.40 | 0.00 | - | 1 | 18 | 568.55% |
| BIIB240419C00300000 | 2024-04-11 3:44PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 227 | 304.69% |
| BIIB240419C00305000 | 2024-03-25 2:16PM EDT | 305.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 596.48% |
| BIIB240419C00310000 | 2024-03-25 2:16PM EDT | 310.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 611.33% |
| BIIB240419C00315000 | 2024-02-01 4:35PM EDT | 315.00 | 0.70 | 0.00 | 4.40 | 0.00 | - | 12 | 56 | 629.10% |
| BIIB240419C00320000 | 2024-02-28 12:09PM EDT | 320.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 49 | 405.47% |
| BIIB240419C00325000 | 2024-04-11 1:36PM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 353.13% |
| BIIB240419C00330000 | 2024-01-02 3:46PM EDT | 330.00 | 2.15 | 0.05 | 3.10 | 0.00 | - | 1 | 18 | 625.98% |
| BIIB240419C00335000 | 2024-02-22 3:47PM EDT | 335.00 | 0.65 | 0.00 | 1.70 | 0.00 | - | 2 | 8 | 570.70% |
| BIIB240419C00340000 | 2024-02-20 12:06PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 7 | 14 | 693.95% |
| BIIB240419C00345000 | 2023-09-19 11:38AM EDT | 345.00 | 2.25 | 2.95 | 6.70 | 0.00 | - | 1 | 3 | 853.91% |
| BIIB240419C00350000 | 2024-01-22 10:48AM EDT | 350.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | 20 | 31 | 575.78% |
| BIIB240419C00355000 | 2023-11-03 10:07AM EDT | 355.00 | 0.80 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 758.40% |
| BIIB240419C00360000 | 2023-11-03 10:22AM EDT | 360.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 747.07% |
| BIIB240419C00365000 | 2023-11-07 12:56PM EDT | 365.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 625.00% |
| BIIB240419C00370000 | 2023-10-26 12:43PM EDT | 370.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 0 | 635.35% |
| BIIB240419C00375000 | 2023-10-26 12:20PM EDT | 375.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 0 | 645.51% |
| BIIB240419C00380000 | 2023-10-19 12:13PM EDT | 380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 655.47% |
| BIIB240419C00385000 | 2023-10-19 11:22AM EDT | 385.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 825.39% |
| BIIB240419C00390000 | 2023-11-14 11:49AM EDT | 390.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 545.31% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240419P00115000 | 2024-02-15 3:05PM EDT | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 560.55% |
| BIIB240419P00120000 | 2024-04-11 9:51AM EDT | 120.00 | 0.53 | 0.00 | 1.55 | 0.00 | - | 2 | 5 | 523.24% |
| BIIB240419P00130000 | 2023-10-20 10:22AM EDT | 130.00 | 0.67 | 0.00 | 4.50 | 0.00 | - | 8 | 0 | 572.95% |
| BIIB240419P00135000 | 2024-02-15 11:42AM EDT | 135.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 300.00% |
| BIIB240419P00140000 | 2023-12-04 3:30PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BIIB240419P00145000 | 2023-11-22 3:15PM EDT | 145.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 1 | 3 | 459.77% |
| BIIB240419P00150000 | 2023-11-13 1:33PM EDT | 150.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 419.92% |
| BIIB240419P00155000 | 2024-03-18 12:02PM EDT | 155.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 4 | 9 | 221.68% |
| BIIB240419P00160000 | 2024-02-14 12:29PM EDT | 160.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 234.77% |
| BIIB240419P00165000 | 2024-03-18 12:20PM EDT | 165.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 2 | 6 | 247.85% |
| BIIB240419P00170000 | 2024-03-08 11:04AM EDT | 170.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 169.43% |
| BIIB240419P00175000 | 2024-02-14 1:01PM EDT | 175.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 30 | 26 | 198.24% |
| BIIB240419P00180000 | 2024-04-18 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 572 | 55.08% |
| BIIB240419P00182500 | 2024-04-17 2:46PM EDT | 182.50 | 0.60 | 0.00 | 2.50 | +0.35 | +140.00% | 1 | 1 | 104.30% |
| BIIB240419P00185000 | 2024-04-18 10:56AM EDT | 185.00 | 0.19 | 0.05 | 2.55 | +0.15 | +375.00% | 4 | 28 | 85.84% |
| BIIB240419P00187500 | 2024-04-18 3:30PM EDT | 187.50 | 0.30 | 0.25 | 3.80 | -0.53 | -63.86% | 12 | 11 | 84.08% |
| BIIB240419P00190000 | 2024-04-18 3:36PM EDT | 190.00 | 0.90 | 0.95 | 1.75 | +0.20 | +28.57% | 60 | 121 | 50.34% |
| BIIB240419P00192500 | 2024-04-18 2:54PM EDT | 192.50 | 2.23 | 2.30 | 3.50 | -0.14 | -5.91% | 19 | 55 | 59.52% |
| BIIB240419P00195000 | 2024-04-18 3:14PM EDT | 195.00 | 4.40 | 3.90 | 8.40 | +1.65 | +60.00% | 43 | 268 | 85.94% |
| BIIB240419P00197500 | 2024-04-18 2:04PM EDT | 197.50 | 8.33 | 2.75 | 10.70 | +3.93 | +89.32% | 15 | 73 | 163.82% |
| BIIB240419P00200000 | 2024-04-18 3:27PM EDT | 200.00 | 9.00 | 5.00 | 9.90 | +1.70 | +23.29% | 86 | 650 | 76.17% |
| BIIB240419P00202500 | 2024-04-18 12:37PM EDT | 202.50 | 11.85 | 7.70 | 16.30 | +2.77 | +30.51% | 12 | 174 | 50.78% |
| BIIB240419P00205000 | 2024-04-18 10:03AM EDT | 205.00 | 15.00 | 10.00 | 19.00 | +3.42 | +29.53% | 3 | 59 | 59.77% |
| BIIB240419P00207500 | 2024-04-18 3:44PM EDT | 207.50 | 16.51 | 12.50 | 21.20 | +1.92 | +13.16% | 4 | 72 | 255.91% |
| BIIB240419P00210000 | 2024-04-18 11:59AM EDT | 210.00 | 18.88 | 15.00 | 23.80 | +3.08 | +19.49% | 11 | 116 | 276.37% |
| BIIB240419P00212500 | 2024-04-18 12:48PM EDT | 212.50 | 22.70 | 17.10 | 26.60 | +2.70 | +13.50% | 2 | 19 | 302.34% |
| BIIB240419P00215000 | 2024-04-17 12:34PM EDT | 215.00 | 21.61 | 20.00 | 28.70 | 0.00 | - | 1 | 19 | 306.35% |
| BIIB240419P00217500 | 2024-04-18 3:04PM EDT | 217.50 | 25.20 | 23.30 | 31.20 | +4.50 | +21.74% | 100 | 51 | 146.88% |
| BIIB240419P00220000 | 2024-04-18 3:04PM EDT | 220.00 | 33.40 | 25.00 | 33.50 | +7.76 | +30.27% | 50 | 25 | 330.66% |
| BIIB240419P00222500 | 2024-04-17 3:29PM EDT | 222.50 | 33.50 | 27.00 | 36.90 | 0.00 | - | 4 | 0 | 374.80% |
| BIIB240419P00225000 | 2024-04-18 3:04PM EDT | 225.00 | 29.81 | 30.00 | 39.00 | +2.61 | +9.60% | 630 | 301 | 122.66% |
| BIIB240419P00227500 | 2024-03-21 10:59AM EDT | 227.50 | 11.00 | 32.00 | 41.80 | 0.00 | - | - | 0 | 400.64% |
| BIIB240419P00230000 | 2024-04-10 3:41PM EDT | 230.00 | 32.50 | 35.00 | 44.00 | 0.00 | - | 1,170 | 1 | 137.50% |
| BIIB240419P00235000 | 2024-04-18 3:04PM EDT | 235.00 | 40.00 | 40.00 | 49.00 | -5.20 | -11.50% | 20 | 8 | 150.00% |
| BIIB240419P00240000 | 2024-04-01 10:01AM EDT | 240.00 | 25.80 | 45.00 | 54.00 | 0.00 | - | 1 | 0 | 164.06% |
| BIIB240419P00245000 | 2024-04-10 2:35PM EDT | 245.00 | 39.90 | 50.00 | 59.00 | 0.00 | - | 4 | 0 | 176.56% |
| BIIB240419P00250000 | 2024-04-18 3:04PM EDT | 250.00 | 57.44 | 55.00 | 64.00 | +5.24 | +10.04% | 400 | 200 | 189.06% |
| BIIB240419P00255000 | 2024-02-26 2:39PM EDT | 255.00 | 32.30 | 34.70 | 44.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240419P00260000 | 2024-02-21 11:04AM EDT | 260.00 | 37.80 | 38.80 | 46.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00265000 | 2024-04-11 3:20PM EDT | 265.00 | 32.50 | 56.70 | 65.90 | 0.00 | - | 200 | 0 | 0.00% |
| BIIB240419P00270000 | 2024-03-15 3:06PM EDT | 270.00 | 49.50 | 67.40 | 76.40 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00275000 | 2024-02-05 11:02AM EDT | 275.00 | 33.10 | 52.80 | 61.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00280000 | 2023-09-25 3:27PM EDT | 280.00 | 32.70 | 36.90 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB240419P00285000 | 2023-11-08 12:25PM EDT | 285.00 | 51.17 | 43.80 | 48.60 | 0.00 | - | - | 0 | 0.00% |
| BIIB240419P00295000 | 2023-09-08 1:28PM EDT | 295.00 | 38.48 | 38.30 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240419P00300000 | 2023-11-15 11:41AM EDT | 300.00 | 71.00 | 45.20 | 50.30 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240419P00315000 | 2023-10-19 12:25PM EDT | 315.00 | 58.60 | 82.30 | 92.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB240419P00320000 | 2023-09-07 10:07AM EDT | 320.00 | 59.10 | 56.20 | 63.10 | 0.00 | - | - | 0 | 0.00% |
| BIIB240419P00325000 | 2023-10-19 12:25PM EDT | 325.00 | 67.40 | 92.20 | 102.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.