Deutsche Märkte geschlossen

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,64-0,17 (-2,93%)
Börsenschluss: 04:00PM EDT
5,60 -0,04 (-0,68%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMEA260116C000025002024-06-10 3:24PM EDT2.502.903.306.500.00-5567201.95%
BMEA260116C000050002024-06-14 12:21PM EDT5.003.202.004.30-0.10-3.03%46118114.75%
BMEA260116C000075002024-06-10 3:26PM EDT7.501.500.003.200.00-534376.47%
BMEA260116C000100002024-06-14 10:47AM EDT10.002.251.153.70+0.15+7.14%2062122.17%
BMEA260116C000125002024-06-06 3:56PM EDT12.505.701.102.600.00-217111.52%
BMEA260116C000150002024-06-12 11:48AM EDT15.000.050.002.350.00-57595.65%
BMEA260116C000175002024-06-07 9:36AM EDT17.501.000.652.900.00-3046123.34%
BMEA260116C000200002024-05-30 1:48PM EDT20.003.300.004.900.00-50121152.93%
BMEA260116C000225002024-05-13 11:19AM EDT22.502.400.005.000.00-24159.28%
BMEA260116C000250002024-06-07 9:44AM EDT25.002.600.001.850.00-111106.40%
BMEA260116C000300002024-04-25 12:46PM EDT30.001.850.302.950.00-122138.57%
BMEA260116C000400002024-06-07 1:15PM EDT40.000.400.004.200.00-38113165.33%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMEA260116P000025002024-06-10 9:37AM EDT2.500.900.001.600.00-110110.74%
BMEA260116P000050002024-06-14 3:42PM EDT5.002.201.652.250.00-227088.87%
BMEA260116P000075002024-06-10 11:22AM EDT7.504.232.805.200.00-1596.39%
BMEA260116P000100002024-06-07 12:31PM EDT10.006.705.106.800.00-22191.75%
BMEA260116P000125002024-05-02 11:52AM EDT12.504.983.507.100.00-1849.41%
BMEA260116P000150002024-04-03 2:53PM EDT15.007.206.008.400.00-210.00%
BMEA260116P000200002024-05-01 3:44PM EDT20.0011.069.9012.700.00--10.00%
BMEA260116P000225002024-01-05 11:26AM EDT22.5012.4510.0013.400.00-1800.00%
BMEA260116P000300002024-01-05 11:26AM EDT30.0018.5515.5018.800.00-1800.00%
BMEA260116P000400002023-12-14 3:01PM EDT40.0029.7025.2028.600.00-110.00%