Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.077,43 -214,12 (-0,33%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240628C00200000 | 2024-06-20 9:40AM EDT | 200.00 | 21.85 | 19.80 | 28.70 | +21.85 | - | - | 1 | 51.66% |
| BIIB240628C00215000 | 2024-06-21 3:33PM EDT | 215.00 | 8.80 | 8.50 | 13.20 | -8.50 | -49.13% | 1 | 1 | 70.37% |
| BIIB240628C00220000 | 2024-06-17 9:34AM EDT | 220.00 | 8.90 | 3.60 | 6.40 | 0.00 | - | 1 | 4 | 36.05% |
| BIIB240628C00222500 | 2024-06-21 3:19PM EDT | 222.50 | 3.18 | 2.90 | 3.60 | -1.82 | -36.40% | 4 | 9 | 24.39% |
| BIIB240628C00225000 | 2024-06-21 3:54PM EDT | 225.00 | 2.24 | 1.90 | 2.50 | -1.36 | -37.78% | 30 | 188 | 25.89% |
| BIIB240628C00227500 | 2024-06-21 3:40PM EDT | 227.50 | 1.10 | 0.85 | 1.55 | -1.25 | -53.19% | 3 | 18 | 25.79% |
| BIIB240628C00230000 | 2024-06-21 3:54PM EDT | 230.00 | 0.66 | 0.10 | 0.95 | -0.81 | -55.10% | 27 | 75 | 26.34% |
| BIIB240628C00232500 | 2024-06-18 1:49PM EDT | 232.50 | 1.15 | 0.00 | 4.60 | 0.00 | - | 3 | 9 | 69.87% |
| BIIB240628C00235000 | 2024-06-21 3:35PM EDT | 235.00 | 0.20 | 0.00 | 0.50 | -0.10 | -33.33% | 12 | 90 | 30.91% |
| BIIB240628C00237500 | 2024-06-21 3:43PM EDT | 237.50 | 0.14 | 0.00 | 0.15 | -0.16 | -53.33% | 7 | 14 | 27.05% |
| BIIB240628C00240000 | 2024-06-20 1:14PM EDT | 240.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 28.71% |
| BIIB240628C00245000 | 2024-05-20 11:01AM EDT | 245.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | - | 1 | 77.15% |
| BIIB240628C00250000 | 2024-06-17 9:34AM EDT | 250.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 56.93% |
| BIIB240628C00255000 | 2024-05-15 10:38AM EDT | 255.00 | 2.50 | 0.00 | 4.70 | 0.00 | - | - | 2 | 97.97% |
| BIIB240628C00260000 | 2024-06-05 12:57PM EDT | 260.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 105.08% |
| BIIB240628C00270000 | 2024-06-17 10:06AM EDT | 270.00 | 0.10 | 0.00 | 4.30 | +0.10 | - | - | 1 | 121.51% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240628P00190000 | 2024-06-18 10:47AM EDT | 190.00 | 0.09 | 0.00 | 4.30 | +0.09 | - | - | 2 | 117.33% |
| BIIB240628P00200000 | 2024-05-30 10:50AM EDT | 200.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 90.70% |
| BIIB240628P00205000 | 2024-05-30 11:14AM EDT | 205.00 | 3.02 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 77.25% |
| BIIB240628P00210000 | 2024-06-21 10:35AM EDT | 210.00 | 0.32 | 0.00 | 0.65 | -1.93 | -85.78% | 5 | 208 | 41.87% |
| BIIB240628P00215000 | 2024-06-21 11:31AM EDT | 215.00 | 0.66 | 0.00 | 4.50 | +0.06 | +10.00% | 6 | 30 | 50.29% |
| BIIB240628P00217500 | 2024-06-21 2:56PM EDT | 217.50 | 0.63 | 0.00 | 0.75 | +0.63 | - | 14 | 0 | 25.86% |
| BIIB240628P00220000 | 2024-06-21 2:48PM EDT | 220.00 | 1.16 | 0.55 | 1.35 | -0.84 | -42.00% | 7 | 6 | 25.76% |
| BIIB240628P00222500 | 2024-06-21 3:54PM EDT | 222.50 | 1.25 | 1.40 | 2.05 | -0.20 | -13.79% | 80 | 6 | 23.95% |
| BIIB240628P00225000 | 2024-06-21 1:29PM EDT | 225.00 | 3.65 | 2.55 | 3.30 | +1.06 | +40.93% | 9 | 3 | 24.13% |
| BIIB240628P00227500 | 2024-06-21 9:35AM EDT | 227.50 | 2.82 | 3.90 | 6.60 | +2.82 | - | 3 | 11 | 40.21% |
| BIIB240628P00230000 | 2024-06-20 9:35AM EDT | 230.00 | 9.20 | 5.00 | 7.90 | 0.00 | - | 2 | 31 | 36.55% |
| BIIB240628P00232500 | 2024-06-20 10:56AM EDT | 232.50 | 9.15 | 7.30 | 10.90 | 0.00 | - | 3 | 4 | 48.54% |
| BIIB240628P00235000 | 2024-06-18 3:05PM EDT | 235.00 | 10.71 | 6.60 | 14.80 | 0.00 | - | 1 | 11 | 69.43% |
| BIIB240628P00245000 | 2024-06-14 11:14AM EDT | 245.00 | 13.95 | 16.50 | 25.40 | 0.00 | - | - | 0 | 101.12% |
© 2024 Yahoo. Todos os direitos reservados.