Deutsche Märkte schließen in 38 Minuten
DAX
18.293,48 +82,93 (+0,46%) Euro Stoxx 50
4.908,58 +5,98 (+0,12%) Dow Jones 30
39.415,24 +251,18 (+0,64%) Gold
2.334,30 -2,30 (-0,10%) EUR/USD
1,0718 +0,0009 (+0,09%) Bitcoin EUR
56.691,21 -1.058,37 (-1,83%)
Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:50AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117C00002500 | 2024-06-26 3:23PM EDT | 2.50 | 2.22 | 2.30 | 2.70 | 0.00 | - | 4 | 21 | 122.46% |
| BMEA250117C00005000 | 2024-06-26 3:24PM EDT | 5.00 | 1.20 | 1.10 | 1.50 | 0.00 | - | 5 | 247 | 109.38% |
| BMEA250117C00007500 | 2024-06-27 3:49PM EDT | 7.50 | 0.84 | 0.80 | 0.90 | 0.00 | - | 323 | 689 | 116.41% |
| BMEA250117C00010000 | 2024-06-26 1:12PM EDT | 10.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 11 | 948 | 114.26% |
| BMEA250117C00012500 | 2024-06-26 9:46AM EDT | 12.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 2 | 88 | 114.06% |
| BMEA250117C00015000 | 2024-06-24 10:29AM EDT | 15.00 | 0.44 | 0.15 | 0.35 | 0.00 | - | 4 | 948 | 114.84% |
| BMEA250117C00017500 | 2024-06-18 12:10PM EDT | 17.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 282 | 110.55% |
| BMEA250117C00020000 | 2024-06-14 1:15PM EDT | 20.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | 71 | 1,129 | 117.97% |
| BMEA250117C00022500 | 2024-06-07 9:56AM EDT | 22.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 135.16% |
| BMEA250117C00025000 | 2024-05-06 11:00AM EDT | 25.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 170.70% |
| BMEA250117C00030000 | 2024-06-25 10:00AM EDT | 30.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 992 | 168.36% |
| BMEA250117C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 200.78% |
| BMEA250117C00040000 | 2024-06-20 11:58AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 52 | 183.40% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117P00002500 | 2024-06-13 10:47AM EDT | 2.50 | 0.27 | 0.25 | 0.40 | 0.00 | - | 6 | 200 | 105.08% |
| BMEA250117P00005000 | 2024-06-24 9:43AM EDT | 5.00 | 1.45 | 1.60 | 1.80 | 0.00 | - | 2 | 320 | 105.57% |
| BMEA250117P00007500 | 2024-06-27 3:54PM EDT | 7.50 | 3.62 | 3.50 | 3.80 | 0.00 | - | 1 | 216 | 105.08% |
| BMEA250117P00010000 | 2024-06-11 3:05PM EDT | 10.00 | 5.80 | 5.40 | 6.00 | 0.00 | - | 1,175 | 350 | 88.87% |
| BMEA250117P00012500 | 2024-06-21 9:35AM EDT | 12.50 | 7.60 | 7.90 | 8.30 | 0.00 | - | 20 | 138 | 91.21% |
| BMEA250117P00015000 | 2024-06-10 11:40AM EDT | 15.00 | 10.60 | 10.30 | 10.70 | 0.00 | - | 15 | 99 | 82.81% |
| BMEA250117P00017500 | 2024-03-20 12:57PM EDT | 17.50 | 6.70 | 7.70 | 8.10 | 0.00 | - | 30 | 30 | 0.00% |
| BMEA250117P00020000 | 2024-01-11 4:28PM EDT | 20.00 | 9.30 | 7.10 | 8.80 | 0.00 | - | 354 | 951 | 0.00% |
| BMEA250117P00022500 | 2023-12-01 10:30AM EDT | 22.50 | 11.88 | 11.20 | 11.80 | 0.00 | - | 10 | 5 | 0.00% |
| BMEA250117P00025000 | 2024-03-25 10:56AM EDT | 25.00 | 11.74 | 14.00 | 14.50 | 0.00 | - | 4 | 0 | 0.00% |
| BMEA250117P00030000 | 2024-02-14 12:24PM EDT | 30.00 | 15.90 | 14.00 | 15.10 | 0.00 | - | 5 | 7 | 0.00% |
