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
64.352,56 +130,74 (+0,20%)
Biogen Inc. (BIIB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620C00110000 | 2024-04-17 11:13AM EDT | 110.00 | 94.06 | 124.00 | 134.00 | 0.00 | - | - | 0 | 87.10% |
| BIIB250620C00115000 | 2024-05-17 1:23PM EDT | 115.00 | 123.92 | 119.00 | 129.00 | 0.00 | - | 1 | 1 | 82.89% |
| BIIB250620C00140000 | 2024-04-10 2:08PM EDT | 140.00 | 74.39 | 89.00 | 98.00 | 0.00 | - | - | 8 | 53.23% |
| BIIB250620C00145000 | 2024-04-10 2:08PM EDT | 145.00 | 70.40 | 85.00 | 94.00 | 0.00 | - | - | 8 | 52.43% |
| BIIB250620C00150000 | 2024-04-03 12:37PM EDT | 150.00 | 72.03 | 75.00 | 85.00 | 0.00 | - | 37 | 27 | 50.55% |
| BIIB250620C00155000 | 2024-02-13 4:05PM EDT | 155.00 | 87.92 | 76.10 | 83.70 | 0.00 | - | - | 6 | 54.44% |
| BIIB250620C00160000 | 2024-05-29 10:09AM EDT | 160.00 | 68.78 | 72.00 | 81.50 | 0.00 | - | 1 | 6 | 56.16% |
| BIIB250620C00180000 | 2024-05-24 10:10AM EDT | 180.00 | 59.09 | 56.50 | 66.00 | 0.00 | - | 1 | 7 | 50.78% |
| BIIB250620C00190000 | 2024-06-13 9:37AM EDT | 190.00 | 59.00 | 49.00 | 58.80 | 0.00 | - | 5 | 4 | 48.52% |
| BIIB250620C00195000 | 2024-05-10 11:28AM EDT | 195.00 | 53.50 | 48.00 | 56.60 | 0.00 | - | 1 | 2 | 49.09% |
| BIIB250620C00200000 | 2024-06-03 10:24AM EDT | 200.00 | 55.00 | 43.10 | 51.50 | 0.00 | - | 1 | 28 | 45.85% |
| BIIB250620C00210000 | 2024-04-29 10:57AM EDT | 210.00 | 40.90 | 32.30 | 40.00 | 0.00 | - | 3 | 23 | 37.89% |
| BIIB250620C00220000 | 2024-06-07 3:01PM EDT | 220.00 | 37.75 | 32.10 | 39.70 | 0.00 | - | 1 | 15 | 42.96% |
| BIIB250620C00230000 | 2024-06-20 11:41AM EDT | 230.00 | 31.34 | 28.50 | 34.70 | 0.00 | - | 2 | 116 | 41.96% |
| BIIB250620C00240000 | 2024-06-14 2:00PM EDT | 240.00 | 30.00 | 23.60 | 30.00 | 0.00 | - | 1 | 55 | 40.87% |
| BIIB250620C00250000 | 2024-06-21 3:42PM EDT | 250.00 | 21.10 | 19.80 | 26.10 | -2.40 | -10.21% | 1 | 60 | 40.26% |
| BIIB250620C00260000 | 2024-06-18 12:22PM EDT | 260.00 | 20.10 | 15.80 | 20.80 | 0.00 | - | 4 | 166 | 37.64% |
| BIIB250620C00270000 | 2024-05-24 1:54PM EDT | 270.00 | 16.47 | 11.00 | 19.00 | 0.00 | - | 10 | 18 | 38.61% |
| BIIB250620C00280000 | 2024-05-22 10:07AM EDT | 280.00 | 15.00 | 8.00 | 17.00 | 0.00 | - | 1 | 11 | 39.03% |
| BIIB250620C00290000 | 2024-06-05 12:49PM EDT | 290.00 | 14.80 | 6.00 | 14.00 | 0.00 | - | 1 | 7 | 37.87% |
| BIIB250620C00300000 | 2024-06-20 12:36PM EDT | 300.00 | 8.50 | 6.50 | 10.20 | 0.00 | - | 1 | 50 | 35.14% |
| BIIB250620C00310000 | 2024-06-03 11:01AM EDT | 310.00 | 10.10 | 2.90 | 11.00 | 0.00 | - | 1 | 53 | 38.39% |
| BIIB250620C00320000 | 2024-05-20 12:58PM EDT | 320.00 | 10.48 | 1.00 | 10.60 | 0.00 | - | 5 | 19 | 39.84% |
| BIIB250620C00330000 | 2024-06-12 2:40PM EDT | 330.00 | 6.21 | 0.50 | 10.00 | 0.00 | - | 2 | 8 | 40.86% |
| BIIB250620C00340000 | 2024-05-03 9:54AM EDT | 340.00 | 5.57 | 0.00 | 10.00 | 0.00 | - | 1 | 8 | 42.65% |
| BIIB250620C00350000 | 2024-05-03 3:26PM EDT | 350.00 | 4.28 | 0.00 | 10.00 | 0.00 | - | 5 | 8 | 44.37% |
| BIIB250620C00360000 | 2024-04-24 3:43PM EDT | 360.00 | 1.90 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 46.01% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIIB250620P00105000 | 2024-05-22 10:20AM EDT | 105.00 | 1.25 | 0.00 | 7.10 | 0.00 | - | 1 | 39 | 56.81% |
| BIIB250620P00110000 | 2024-04-22 10:44AM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BIIB250620P00115000 | 2024-03-01 11:13AM EDT | 115.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 55.47% |
| BIIB250620P00120000 | 2024-04-04 9:50AM EDT | 120.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 53.20% |
| BIIB250620P00125000 | 2024-04-10 11:18AM EDT | 125.00 | 2.50 | 0.00 | 10.00 | 0.00 | - | 2 | 3 | 50.39% |
| BIIB250620P00130000 | 2024-05-22 10:20AM EDT | 130.00 | 3.50 | 0.00 | 7.70 | 0.00 | - | 2 | 155 | 54.93% |
| BIIB250620P00135000 | 2024-04-17 3:46PM EDT | 135.00 | 5.34 | 0.00 | 10.00 | 0.00 | - | 1 | 8 | 57.34% |
| BIIB250620P00140000 | 2024-05-31 12:40PM EDT | 140.00 | 2.50 | 0.00 | 8.10 | 0.00 | - | 6 | 6 | 50.14% |
| BIIB250620P00145000 | 2024-04-23 11:49AM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 73 | 6.25% |
| BIIB250620P00150000 | 2024-06-17 12:29PM EDT | 150.00 | 2.90 | 0.00 | 8.50 | 0.00 | - | 14 | 112 | 45.57% |
| BIIB250620P00155000 | 2024-04-30 10:47AM EDT | 155.00 | 5.25 | 1.30 | 10.00 | 0.00 | - | 3 | 6 | 45.87% |
| BIIB250620P00160000 | 2024-06-03 11:05AM EDT | 160.00 | 4.10 | 0.00 | 9.50 | 0.00 | - | 10 | 124 | 42.28% |
| BIIB250620P00165000 | 2024-06-03 11:05AM EDT | 165.00 | 4.70 | 0.00 | 10.00 | 0.00 | - | 15 | 24 | 40.60% |
| BIIB250620P00170000 | 2024-05-09 2:36PM EDT | 170.00 | 7.30 | 2.40 | 11.00 | 0.00 | - | 10 | 12 | 39.75% |
| BIIB250620P00175000 | 2024-05-22 10:17AM EDT | 175.00 | 8.25 | 1.35 | 11.00 | 0.00 | - | 1 | 5 | 37.18% |
| BIIB250620P00180000 | 2024-05-20 1:14PM EDT | 180.00 | 8.70 | 3.80 | 13.00 | 0.00 | - | 1 | 63 | 37.72% |
| BIIB250620P00185000 | 2024-06-14 11:02AM EDT | 185.00 | 8.10 | 4.40 | 13.00 | 0.00 | - | 1 | 187 | 35.12% |
| BIIB250620P00190000 | 2024-05-20 1:14PM EDT | 190.00 | 11.10 | 5.00 | 15.00 | 0.00 | - | 1 | 51 | 35.33% |
| BIIB250620P00195000 | 2024-05-20 1:14PM EDT | 195.00 | 12.50 | 6.20 | 16.00 | 0.00 | - | 1 | 7 | 34.01% |
| BIIB250620P00200000 | 2024-06-14 3:12PM EDT | 200.00 | 11.33 | 9.20 | 17.00 | 0.00 | - | 30 | 236 | 32.60% |
| BIIB250620P00210000 | 2024-05-20 2:03PM EDT | 210.00 | 16.40 | 11.00 | 21.00 | 0.00 | - | 27 | 29 | 31.93% |
| BIIB250620P00220000 | 2024-06-03 11:06AM EDT | 220.00 | 18.45 | 16.10 | 25.00 | 0.00 | - | 5 | 10 | 30.65% |
| BIIB250620P00230000 | 2024-05-20 1:14PM EDT | 230.00 | 24.00 | 20.00 | 30.00 | 0.00 | - | 1 | 12 | 29.90% |
| BIIB250620P00240000 | 2024-06-03 10:50AM EDT | 240.00 | 28.27 | 27.80 | 34.90 | 0.00 | - | 1 | 11 | 28.43% |
| BIIB250620P00250000 | 2024-05-15 2:45PM EDT | 250.00 | 32.50 | 28.00 | 36.60 | 0.00 | - | 9 | 10 | 22.47% |
| BIIB250620P00260000 | 2024-06-03 11:04AM EDT | 260.00 | 38.15 | 38.00 | 47.60 | 0.00 | - | 2 | 3 | 26.83% |
| BIIB250620P00280000 | 2024-02-06 4:23PM EDT | 280.00 | 47.50 | 58.00 | 67.00 | 0.00 | - | - | 5 | 31.57% |
| BIIB250620P00300000 | 2024-05-31 10:15AM EDT | 300.00 | 78.00 | 71.00 | 81.00 | 0.00 | - | 1 | 0 | 27.21% |
| BIIB250620P00310000 | 2024-02-15 10:39AM EDT | 310.00 | 88.33 | 86.00 | 96.00 | 0.00 | - | 1 | 0 | 37.02% |
© 2024 Yahoo. Todos os direitos reservados.