Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.477,15 +211,23 (+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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719C00120000 | 2024-02-23 2:58PM EDT | 120.00 | 106.42 | 96.30 | 104.50 | 0.00 | - | 2 | 2 | 117.48% |
| BIIB240719C00180000 | 2024-04-29 9:49AM EDT | 180.00 | 38.34 | 31.20 | 37.50 | 0.00 | - | 2 | 1 | 0.00% |
| BIIB240719C00185000 | 2024-04-29 10:30AM EDT | 185.00 | 36.40 | 26.30 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| BIIB240719C00190000 | 2024-06-07 12:09PM EDT | 190.00 | 39.45 | 30.20 | 39.70 | 0.00 | - | 1 | 103 | 79.38% |
| BIIB240719C00195000 | 2024-06-21 3:16PM EDT | 195.00 | 29.54 | 25.20 | 34.80 | +9.08 | +44.38% | 15 | 13 | 72.27% |
| BIIB240719C00200000 | 2024-06-21 12:41PM EDT | 200.00 | 24.00 | 21.80 | 28.80 | -3.50 | -12.73% | 4 | 51 | 59.03% |
| BIIB240719C00205000 | 2024-05-29 2:31PM EDT | 205.00 | 16.03 | 17.50 | 23.30 | 0.00 | - | 9 | 47 | 48.88% |
| BIIB240719C00210000 | 2024-06-21 2:23PM EDT | 210.00 | 16.35 | 13.70 | 18.70 | -9.65 | -37.12% | 9 | 714 | 43.40% |
| BIIB240719C00215000 | 2024-06-21 3:14PM EDT | 215.00 | 12.18 | 11.10 | 13.60 | -1.88 | -13.37% | 14 | 133 | 35.02% |
| BIIB240719C00220000 | 2024-06-21 3:34PM EDT | 220.00 | 8.34 | 8.40 | 9.10 | -2.26 | -21.32% | 15 | 214 | 28.72% |
| BIIB240719C00225000 | 2024-06-21 3:48PM EDT | 225.00 | 5.68 | 5.60 | 6.30 | -1.92 | -25.26% | 38 | 1,280 | 27.87% |
| BIIB240719C00230000 | 2024-06-21 1:12PM EDT | 230.00 | 3.52 | 3.00 | 4.20 | -1.58 | -30.98% | 29 | 541 | 27.54% |
| BIIB240719C00235000 | 2024-06-21 1:32PM EDT | 235.00 | 2.25 | 1.55 | 2.65 | -1.15 | -33.82% | 14 | 294 | 27.22% |
| BIIB240719C00240000 | 2024-06-21 12:08PM EDT | 240.00 | 1.35 | 0.65 | 1.70 | -0.75 | -35.71% | 3 | 786 | 27.67% |
| BIIB240719C00245000 | 2024-06-17 11:42AM EDT | 245.00 | 1.80 | 0.55 | 1.50 | 0.00 | - | 1 | 153 | 31.30% |
| BIIB240719C00250000 | 2024-06-18 2:48PM EDT | 250.00 | 0.85 | 0.30 | 0.70 | 0.00 | - | 2 | 329 | 29.04% |
| BIIB240719C00255000 | 2024-06-18 1:56PM EDT | 255.00 | 0.82 | 0.00 | 1.20 | 0.00 | - | 1 | 104 | 37.67% |
| BIIB240719C00260000 | 2024-06-13 2:44PM EDT | 260.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 5 | 142 | 63.67% |
| BIIB240719C00265000 | 2024-06-13 10:26AM EDT | 265.00 | 0.78 | 0.00 | 4.40 | 0.00 | - | 1 | 96 | 53.69% |
| BIIB240719C00270000 | 2024-06-04 2:50PM EDT | 270.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 2 | 40 | 57.67% |
| BIIB240719C00275000 | 2024-06-17 12:09PM EDT | 275.00 | 0.12 | 0.00 | 1.15 | 0.00 | - | 1 | 12 | 52.00% |
| BIIB240719C00280000 | 2024-06-17 3:31PM EDT | 280.00 | 0.68 | 0.00 | 1.55 | 0.00 | - | 1 | 10 | 50.81% |
| BIIB240719C00285000 | 2024-04-01 12:45PM EDT | 285.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 11 | 56.84% |
| BIIB240719C00290000 | 2024-06-05 3:30PM EDT | 290.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 37 | 42 | 71.78% |
| BIIB240719C00295000 | 2024-05-15 12:50PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| BIIB240719C00300000 | 2024-06-18 10:21AM EDT | 300.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 4 | 34 | 51.66% |
| BIIB240719C00305000 | 2024-02-21 2:59PM EDT | 305.00 | 0.62 | 0.00 | 4.70 | 0.00 | - | 1 | 17 | 83.33% |
| BIIB240719C00310000 | 2024-02-22 1:17PM EDT | 310.00 | 1.18 | 0.00 | 4.60 | 0.00 | - | 1 | 14 | 85.96% |
| BIIB240719C00315000 | 2024-02-22 1:17PM EDT | 315.00 | 0.84 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 88.98% |
| BIIB240719C00320000 | 2024-01-23 1:14PM EDT | 320.00 | 3.25 | 0.00 | 1.50 | 0.00 | - | 50 | 51 | 72.78% |
| BIIB240719C00325000 | 2024-02-12 4:18PM EDT | 325.00 | 2.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 94.78% |
| BIIB240719C00330000 | 2024-01-08 12:19PM EDT | 330.00 | 3.40 | 1.15 | 2.10 | 0.00 | - | 1 | 4 | 90.28% |
| BIIB240719C00340000 | 2024-01-16 4:06PM EDT | 340.00 | 1.67 | 0.00 | 4.60 | 0.00 | - | 1 | 17 | 102.95% |
| BIIB240719C00370000 | 2024-05-03 10:07AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 116.14% |
| BIIB240719C00380000 | 2024-02-22 11:01AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 120.68% |
| BIIB240719C00390000 | 2024-01-04 10:37AM EDT | 390.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | - | 1 | 125.64% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB240719P00100000 | 2024-06-04 12:53PM EDT | 100.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 194.73% |
| BIIB240719P00120000 | 2024-04-19 3:29PM EDT | 120.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| BIIB240719P00125000 | 2024-01-09 2:04PM EDT | 125.00 | 0.05 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 149.85% |
| BIIB240719P00130000 | 2024-04-10 10:49AM EDT | 130.00 | 2.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 139.14% |
| BIIB240719P00150000 | 2024-04-19 10:16AM EDT | 150.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 82 | 85.94% |
| BIIB240719P00160000 | 2024-05-29 10:49AM EDT | 160.00 | 0.21 | 0.05 | 4.30 | 0.00 | - | 3 | 41 | 94.68% |
| BIIB240719P00165000 | 2024-04-23 3:54PM EDT | 165.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| BIIB240719P00170000 | 2024-06-17 9:45AM EDT | 170.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 8 | 81.46% |
| BIIB240719P00175000 | 2024-05-29 9:32AM EDT | 175.00 | 0.83 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 43.21% |
| BIIB240719P00180000 | 2024-06-03 9:48AM EDT | 180.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 10 | 433 | 54.91% |
| BIIB240719P00185000 | 2024-05-13 3:55PM EDT | 185.00 | 2.62 | 0.00 | 1.50 | 0.00 | - | 2 | 314 | 55.54% |
| BIIB240719P00190000 | 2024-06-21 1:05PM EDT | 190.00 | 0.24 | 0.10 | 0.30 | +0.04 | +20.00% | 2 | 497 | 34.30% |
| BIIB240719P00195000 | 2024-06-17 3:07PM EDT | 195.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 2 | 332 | 31.54% |
| BIIB240719P00200000 | 2024-06-20 10:01AM EDT | 200.00 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 515 | 35.43% |
| BIIB240719P00205000 | 2024-06-18 1:56PM EDT | 205.00 | 0.82 | 0.00 | 1.30 | 0.00 | - | 1 | 157 | 30.52% |
| BIIB240719P00210000 | 2024-06-21 1:21PM EDT | 210.00 | 1.47 | 1.00 | 1.60 | +0.37 | +33.64% | 3 | 375 | 26.61% |
| BIIB240719P00215000 | 2024-06-21 3:28PM EDT | 215.00 | 2.27 | 2.00 | 2.50 | +0.18 | +8.61% | 27 | 282 | 24.99% |
| BIIB240719P00220000 | 2024-06-21 3:27PM EDT | 220.00 | 4.10 | 3.40 | 4.20 | +0.20 | +5.13% | 13 | 597 | 24.87% |
| BIIB240719P00225000 | 2024-06-21 1:14PM EDT | 225.00 | 6.50 | 5.60 | 6.40 | +0.70 | +12.07% | 33 | 338 | 24.17% |
| BIIB240719P00230000 | 2024-06-21 3:17PM EDT | 230.00 | 9.93 | 8.30 | 9.30 | +0.33 | +3.44% | 26 | 219 | 23.62% |
| BIIB240719P00235000 | 2024-06-21 12:17PM EDT | 235.00 | 11.50 | 11.50 | 16.50 | +0.60 | +5.50% | 1 | 84 | 40.42% |
| BIIB240719P00240000 | 2024-06-18 9:41AM EDT | 240.00 | 14.90 | 13.00 | 19.60 | 0.00 | - | 3 | 159 | 37.94% |
| BIIB240719P00245000 | 2024-06-06 3:09PM EDT | 245.00 | 15.50 | 17.50 | 25.20 | 0.00 | - | 9 | 9 | 46.67% |
| BIIB240719P00250000 | 2024-06-11 12:03PM EDT | 250.00 | 24.52 | 21.60 | 30.50 | 0.00 | - | 14 | 15 | 53.65% |
| BIIB240719P00255000 | 2024-01-08 1:03PM EDT | 255.00 | 19.70 | 22.20 | 25.20 | 0.00 | - | 2 | 16 | 0.00% |
| BIIB240719P00260000 | 2024-04-01 3:08PM EDT | 260.00 | 45.30 | 39.20 | 47.50 | 0.00 | - | 2 | 0 | 78.44% |
| BIIB240719P00265000 | 2024-05-09 3:50PM EDT | 265.00 | 42.80 | 35.00 | 44.30 | 0.00 | - | 110 | 60 | 61.16% |
| BIIB240719P00275000 | 2024-02-15 4:00PM EDT | 275.00 | 52.00 | 51.00 | 60.30 | 0.00 | - | 1 | 0 | 77.99% |
| BIIB240719P00300000 | 2023-11-20 12:59PM EDT | 300.00 | 70.30 | 51.20 | 54.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.