Mercado abrirá em 7 h 5 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
76,94 -0,63 (-0,81%) OURO
2.368,80 -24,10 (-1,01%) Bitcoin USD
69.363,55 -453,90 (-0,65%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117C00100000 | 2023-11-01 9:58AM EDT | 100.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117C00105000 | 2022-09-26 10:39AM EDT | 105.00 | 110.40 | 188.00 | 197.00 | 0.00 | - | 2 | 10 | 303.26% |
| BIIB250117C00110000 | 2022-09-22 3:00PM EDT | 110.00 | 108.40 | 170.00 | 179.00 | 0.00 | - | - | 8 | 238.41% |
| BIIB250117C00115000 | 2022-09-22 2:30PM EDT | 115.00 | 102.70 | 166.00 | 175.00 | 0.00 | - | - | 8 | 229.93% |
| BIIB250117C00120000 | 2023-05-31 1:43PM EDT | 120.00 | 187.90 | 172.00 | 180.00 | 0.00 | - | 1 | 7 | 251.96% |
| BIIB250117C00145000 | 2024-04-03 3:30PM EDT | 145.00 | 69.30 | 75.80 | 84.40 | 0.00 | - | 1 | 1 | 47.00% |
| BIIB250117C00150000 | 2024-05-15 10:13AM EDT | 150.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117C00160000 | 2024-04-01 11:59AM EDT | 160.00 | 64.00 | 62.80 | 68.40 | 0.00 | - | 1 | 1 | 35.69% |
| BIIB250117C00165000 | 2022-10-19 3:00PM EDT | 165.00 | 130.30 | 159.00 | 169.00 | 0.00 | - | 2 | 11 | 245.49% |
| BIIB250117C00170000 | 2024-03-27 9:30AM EDT | 170.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BIIB250117C00175000 | 2023-10-04 12:39PM EDT | 175.00 | 99.95 | 87.50 | 96.50 | 0.00 | - | 1 | 3 | 101.85% |
| BIIB250117C00180000 | 2024-05-08 2:36PM EDT | 180.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB250117C00185000 | 2024-05-10 10:18AM EDT | 185.00 | 50.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB250117C00190000 | 2024-05-01 3:00PM EDT | 190.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117C00195000 | 2024-05-13 2:05PM EDT | 195.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117C00200000 | 2024-05-15 11:34AM EDT | 200.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117C00205000 | 2024-04-22 10:43AM EDT | 205.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB250117C00210000 | 2024-05-16 10:12AM EDT | 210.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BIIB250117C00215000 | 2024-05-15 11:25AM EDT | 215.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117C00220000 | 2024-05-22 10:14AM EDT | 220.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117C00225000 | 2024-05-15 2:40PM EDT | 225.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BIIB250117C00230000 | 2024-05-01 11:46AM EDT | 230.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| BIIB250117C00235000 | 2024-05-22 10:31AM EDT | 235.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BIIB250117C00240000 | 2024-05-22 3:17PM EDT | 240.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| BIIB250117C00245000 | 2024-05-14 3:58PM EDT | 245.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BIIB250117C00250000 | 2024-05-21 9:30AM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| BIIB250117C00255000 | 2024-05-15 3:44PM EDT | 255.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB250117C00260000 | 2024-05-22 2:45PM EDT | 260.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BIIB250117C00265000 | 2024-05-21 3:15PM EDT | 265.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BIIB250117C00270000 | 2024-05-16 10:43AM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| BIIB250117C00275000 | 2024-05-22 3:44PM EDT | 275.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117C00280000 | 2024-05-15 12:55PM EDT | 280.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BIIB250117C00285000 | 2024-05-22 10:31AM EDT | 285.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117C00290000 | 2024-05-15 12:03PM EDT | 290.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117C00295000 | 2024-03-26 3:12PM EDT | 295.00 | 4.80 | 1.95 | 2.80 | 0.00 | - | 2 | 60 | 26.62% |
| BIIB250117C00300000 | 2024-05-20 1:24PM EDT | 300.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117C00305000 | 2024-04-29 11:14AM EDT | 305.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB250117C00310000 | 2024-05-15 2:14PM EDT | 310.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117C00315000 | 2024-04-24 10:08AM EDT | 315.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BIIB250117C00320000 | 2024-05-15 12:03PM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117C00325000 | 2024-05-15 10:21AM EDT | 325.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117C00330000 | 2024-04-22 2:11PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BIIB250117C00335000 | 2024-04-04 9:47AM EDT | 335.00 | 1.45 | 0.70 | 4.40 | 0.00 | - | 1 | 14 | 39.23% |
| BIIB250117C00340000 | 2024-03-11 1:10PM EDT | 340.00 | 3.00 | 0.30 | 4.90 | 0.00 | - | 10 | 463 | 41.44% |
| BIIB250117C00345000 | 2024-05-09 3:37PM EDT | 345.00 | 1.00 | 0.60 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BIIB250117C00350000 | 2024-04-17 10:08AM EDT | 350.00 | 2.36 | 0.00 | 4.90 | 0.00 | - | 2 | 202 | 43.35% |
| BIIB250117C00355000 | 2023-12-22 11:00AM EDT | 355.00 | 9.69 | 2.15 | 9.90 | 0.00 | - | 2 | 19 | 54.91% |
| BIIB250117C00360000 | 2024-03-26 11:05AM EDT | 360.00 | 2.00 | 0.00 | 1.60 | 0.00 | - | 3 | 40 | 34.80% |
| BIIB250117C00365000 | 2023-12-08 3:18PM EDT | 365.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117C00370000 | 2024-02-29 11:10AM EDT | 370.00 | 1.00 | 0.00 | 9.20 | 0.00 | - | 1 | 38 | 56.47% |
| BIIB250117C00375000 | 2024-05-16 3:49PM EDT | 375.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117C00380000 | 2023-12-19 11:58AM EDT | 380.00 | 6.00 | 1.80 | 6.80 | 0.00 | - | 1 | 2 | 53.22% |
| BIIB250117C00385000 | 2024-02-13 4:20PM EDT | 385.00 | 1.87 | 0.00 | 9.40 | 0.00 | - | 1 | 14 | 59.60% |
| BIIB250117C00390000 | 2023-12-05 1:22PM EDT | 390.00 | 2.80 | 0.20 | 10.00 | 0.00 | - | 1 | 2 | 50.79% |
| BIIB250117C00395000 | 2024-03-15 10:54AM EDT | 395.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 1 | 224 | 49.70% |
| BIIB250117C00400000 | 2024-04-22 9:30AM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 12.50% |
| BIIB250117C00410000 | 2024-04-23 10:27AM EDT | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117C00420000 | 2024-01-08 11:11AM EDT | 420.00 | 3.25 | 0.05 | 9.30 | 0.00 | - | 1 | 101 | 54.18% |
| BIIB250117C00430000 | 2023-10-11 12:33PM EDT | 430.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 1 | 12 | 56.49% |
| BIIB250117C00440000 | 2024-02-09 1:41PM EDT | 440.00 | 3.23 | 0.05 | 9.40 | 0.00 | - | 1 | 15 | 57.09% |
| BIIB250117C00450000 | 2024-03-14 9:30AM EDT | 450.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 67 | 57.14% |
| BIIB250117C00460000 | 2024-03-01 10:38AM EDT | 460.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 34 | 58.71% |
| BIIB250117C00470000 | 2024-03-01 10:38AM EDT | 470.00 | 4.35 | 0.00 | 8.80 | 0.00 | - | 30 | 33 | 59.94% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250117P00100000 | 2024-04-24 10:28AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BIIB250117P00105000 | 2024-04-18 3:49PM EDT | 105.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 1 | 40 | 53.15% |
| BIIB250117P00110000 | 2024-02-14 1:50PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| BIIB250117P00115000 | 2024-04-18 9:30AM EDT | 115.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 51.48% |
| BIIB250117P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117P00125000 | 2024-03-26 11:06AM EDT | 125.00 | 0.58 | 0.20 | 5.30 | 0.00 | - | 60 | 17 | 52.86% |
| BIIB250117P00130000 | 2024-04-25 10:44AM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BIIB250117P00135000 | 2024-04-24 9:50AM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BIIB250117P00140000 | 2024-04-03 3:14PM EDT | 140.00 | 1.75 | 0.05 | 5.40 | 0.00 | - | 4 | 18 | 54.00% |
| BIIB250117P00145000 | 2024-04-25 10:01AM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250117P00150000 | 2024-05-15 11:32AM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BIIB250117P00155000 | 2024-04-12 3:38PM EDT | 155.00 | 4.90 | 0.00 | 2.70 | 0.00 | - | 10 | 66 | 36.48% |
| BIIB250117P00160000 | 2024-05-15 3:55PM EDT | 160.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BIIB250117P00165000 | 2024-04-24 3:48PM EDT | 165.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117P00170000 | 2024-05-01 3:51PM EDT | 170.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117P00175000 | 2024-05-22 1:57PM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117P00180000 | 2024-05-22 1:55PM EDT | 180.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117P00185000 | 2024-05-22 1:55PM EDT | 185.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BIIB250117P00190000 | 2024-05-20 2:43PM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BIIB250117P00195000 | 2024-05-20 2:44PM EDT | 195.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BIIB250117P00200000 | 2024-05-20 2:43PM EDT | 200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BIIB250117P00205000 | 2024-05-20 2:43PM EDT | 205.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BIIB250117P00210000 | 2024-05-20 2:43PM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BIIB250117P00215000 | 2024-05-22 9:30AM EDT | 215.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BIIB250117P00220000 | 2024-05-20 2:43PM EDT | 220.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BIIB250117P00225000 | 2024-05-20 3:49PM EDT | 225.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| BIIB250117P00230000 | 2024-05-20 2:43PM EDT | 230.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BIIB250117P00235000 | 2024-05-15 1:41PM EDT | 235.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117P00240000 | 2024-04-08 10:04AM EDT | 240.00 | 40.55 | 28.10 | 32.90 | 0.00 | - | 1 | 308 | 33.09% |
| BIIB250117P00245000 | 2024-05-15 10:54AM EDT | 245.00 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117P00250000 | 2024-05-06 12:28PM EDT | 250.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BIIB250117P00255000 | 2024-05-15 12:56PM EDT | 255.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BIIB250117P00260000 | 2024-03-08 11:23AM EDT | 260.00 | 41.10 | 55.40 | 58.50 | 0.00 | - | 22 | 283 | 49.67% |
| BIIB250117P00265000 | 2024-04-16 9:31AM EDT | 265.00 | 69.74 | 35.10 | 42.90 | 0.00 | - | 2 | 172 | 19.68% |
| BIIB250117P00270000 | 2024-03-11 1:52PM EDT | 270.00 | 48.10 | 64.10 | 73.00 | 0.00 | - | 1 | 79 | 53.58% |
| BIIB250117P00275000 | 2024-04-26 3:39PM EDT | 275.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| BIIB250117P00280000 | 2023-10-31 2:03PM EDT | 280.00 | 47.40 | 50.30 | 56.20 | 0.00 | - | 2 | 56 | 19.18% |
| BIIB250117P00285000 | 2023-10-04 12:44PM EDT | 285.00 | 44.87 | 43.80 | 45.90 | 0.00 | - | 1 | 210 | 0.00% |
| BIIB250117P00290000 | 2023-11-10 10:54AM EDT | 290.00 | 67.06 | 52.30 | 60.30 | 0.00 | - | 8 | 9 | 0.00% |
| BIIB250117P00295000 | 2023-09-21 12:10PM EDT | 295.00 | 47.70 | 50.40 | 53.60 | 0.00 | - | 7 | 67 | 0.00% |
| BIIB250117P00300000 | 2024-04-24 1:30PM EDT | 300.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BIIB250117P00305000 | 2024-02-21 3:41PM EDT | 305.00 | 90.00 | 82.00 | 92.00 | 0.00 | - | 130 | 0 | 47.42% |
| BIIB250117P00310000 | 2024-04-03 10:33AM EDT | 310.00 | 102.50 | 91.40 | 100.20 | 0.00 | - | 2 | 2 | 53.89% |
| BIIB250117P00315000 | 2023-09-14 10:01AM EDT | 315.00 | 58.94 | 57.10 | 65.40 | 0.00 | - | 1 | 8 | 0.00% |
| BIIB250117P00320000 | 2023-08-11 1:35PM EDT | 320.00 | 58.71 | 60.00 | 67.90 | 0.00 | - | 5 | 33 | 0.00% |
| BIIB250117P00325000 | 2023-09-19 12:06PM EDT | 325.00 | 70.90 | 70.10 | 78.00 | 0.00 | - | 2 | 6 | 0.00% |
| BIIB250117P00330000 | 2023-08-11 1:35PM EDT | 330.00 | 65.77 | 68.00 | 75.60 | 0.00 | - | - | 2 | 0.00% |
| BIIB250117P00350000 | 2023-01-05 11:33AM EDT | 350.00 | 96.56 | 77.00 | 84.70 | 0.00 | - | 1 | 2 | 0.00% |
| BIIB250117P00360000 | 2022-10-11 12:12PM EDT | 360.00 | 116.30 | 89.10 | 106.00 | 0.00 | - | - | 1 | 0.00% |
| BIIB250117P00400000 | 2023-01-12 2:31PM EDT | 400.00 | 123.20 | 115.90 | 124.00 | 0.00 | - | 114 | 116 | 0.00% |
| BIIB250117P00410000 | 2022-11-15 2:37PM EDT | 410.00 | 128.90 | 129.00 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.