Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.964,15 +122,67 (+0,20%)
Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240719C00002500 | 2024-06-13 9:36AM EDT | 2.50 | 2.75 | 2.85 | 5.00 | 0.00 | - | 5 | 64 | 452.34% |
| BMEA240719C00005000 | 2024-06-14 2:06PM EDT | 5.00 | 1.34 | 1.10 | 1.30 | +0.04 | +3.08% | 134 | 311 | 130.86% |
| BMEA240719C00007500 | 2024-06-14 3:24PM EDT | 7.50 | 0.37 | 0.30 | 0.45 | -0.03 | -7.50% | 280 | 504 | 133.59% |
| BMEA240719C00010000 | 2024-06-14 3:38PM EDT | 10.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 14 | 495 | 138.28% |
| BMEA240719C00012500 | 2024-06-14 11:41AM EDT | 12.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 136 | 143.75% |
| BMEA240719C00015000 | 2024-06-14 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 50 | 6,296 | 190.63% |
| BMEA240719C00017500 | 2024-06-07 10:00AM EDT | 17.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 2,542 | 258.20% |
| BMEA240719C00020000 | 2024-06-05 12:29PM EDT | 20.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 277.34% |
| BMEA240719C00022500 | 2024-06-07 3:10PM EDT | 22.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 235 | 293.75% |
| BMEA240719C00025000 | 2024-06-10 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 233 | 308.59% |
| BMEA240719C00030000 | 2024-05-14 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,148 | 332.81% |
| BMEA240719C00035000 | 2024-06-13 12:24PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 45 | 246.88% |
| BMEA240719C00040000 | 2024-06-13 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 54 | 401.56% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA240719P00002500 | 2024-06-13 10:20AM EDT | 2.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 150.00% |
| BMEA240719P00005000 | 2024-06-14 10:52AM EDT | 5.00 | 0.43 | 0.45 | 0.60 | -0.12 | -21.82% | 10 | 43 | 125.00% |
| BMEA240719P00007500 | 2024-06-13 10:40AM EDT | 7.50 | 1.98 | 2.05 | 2.35 | -0.17 | -7.91% | 10 | 169 | 127.73% |
| BMEA240719P00010000 | 2024-06-13 12:13PM EDT | 10.00 | 4.57 | 4.30 | 4.70 | 0.00 | - | 2 | 143 | 142.19% |
| BMEA240719P00012500 | 2024-06-13 12:13PM EDT | 12.50 | 6.92 | 6.60 | 8.30 | 0.00 | - | 2 | 28 | 271.09% |
| BMEA240719P00015000 | 2024-06-10 10:48AM EDT | 15.00 | 10.75 | 9.10 | 9.80 | 0.00 | - | 14 | 27 | 186.72% |
| BMEA240719P00017500 | 2024-05-07 10:14AM EDT | 17.50 | 5.50 | 6.00 | 8.20 | 0.00 | - | 1 | 162 | 0.00% |
| BMEA240719P00020000 | 2024-03-21 3:25PM EDT | 20.00 | 5.52 | 9.20 | 9.50 | 0.00 | - | 1 | 14 | 0.00% |
