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
62.070,43 +210,88 (+0,34%)
Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA241018C00002500 | 2024-06-14 3:21PM EDT | 2.50 | 3.20 | 3.10 | 3.60 | -0.13 | -3.90% | 11 | 24 | 132.42% |
| BMEA241018C00005000 | 2024-06-14 2:15PM EDT | 5.00 | 2.00 | 1.60 | 2.05 | +0.18 | +9.89% | 6 | 6,079 | 122.07% |
| BMEA241018C00007500 | 2024-06-14 1:21PM EDT | 7.50 | 0.95 | 0.80 | 2.00 | -0.05 | -5.00% | 2 | 60 | 149.41% |
| BMEA241018C00010000 | 2024-06-14 2:51PM EDT | 10.00 | 0.70 | 0.20 | 0.80 | +0.05 | +7.69% | 151 | 47 | 111.82% |
| BMEA241018C00012500 | 2024-06-13 12:31PM EDT | 12.50 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 104.30% |
| BMEA241018C00015000 | 2024-06-11 3:04PM EDT | 15.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 119.34% |
| BMEA241018C00017500 | 2024-06-07 11:41AM EDT | 17.50 | 0.19 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 131.25% |
| BMEA241018C00020000 | 2024-06-07 10:59AM EDT | 20.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 21 | 125.00% |
| BMEA241018C00022500 | 2024-05-23 10:26AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 9 | 132.81% |
| BMEA241018C00025000 | 2024-06-07 3:47PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 32 | 32 | 160.94% |
| BMEA241018C00030000 | 2024-06-13 12:12PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 92 | 2,058 | 131.25% |
| BMEA241018C00035000 | 2024-02-22 10:30AM EDT | 35.00 | 1.55 | 0.10 | 1.50 | 0.00 | - | 10 | 10 | 243.75% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA241018P00002500 | 2024-06-11 12:03PM EDT | 2.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 200 | 220 | 106.25% |
| BMEA241018P00005000 | 2024-06-13 3:50PM EDT | 5.00 | 0.95 | 0.95 | 1.20 | 0.00 | - | 10 | 113 | 112.50% |
| BMEA241018P00007500 | 2024-06-13 2:41PM EDT | 7.50 | 2.66 | 2.30 | 2.85 | 0.00 | - | 1 | 16 | 97.17% |
| BMEA241018P00010000 | 2024-06-07 9:30AM EDT | 10.00 | 6.07 | 4.30 | 6.50 | 0.00 | - | 50 | 103 | 155.66% |
| BMEA241018P00012500 | 2024-06-10 10:43AM EDT | 12.50 | 8.10 | 6.90 | 9.00 | 0.00 | - | 190 | 321 | 182.23% |
| BMEA241018P00015000 | 2024-05-08 11:30AM EDT | 15.00 | 4.72 | 8.70 | 11.40 | 0.00 | - | 5 | 77 | 166.80% |
| BMEA241018P00017500 | 2024-03-11 2:02PM EDT | 17.50 | 5.80 | 6.30 | 6.60 | 0.00 | - | 10 | 10 | 0.00% |
| BMEA241018P00020000 | 2024-04-02 9:30AM EDT | 20.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
