Deutsche Märkte schließen in 41 Minuten
DAX
18.290,27 +79,72 (+0,44%) Euro Stoxx 50
4.909,50 +6,90 (+0,14%) Dow Jones 30
39.439,97 +275,91 (+0,70%) Gold
2.336,00 -0,60 (-0,03%) EUR/USD
1,0710 +0,0001 (+0,01%) Bitcoin EUR
56.802,29 -1.040,41 (-1,80%)
Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:48AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116C00002500 | 2024-06-26 3:19PM EDT | 2.50 | 3.00 | 2.80 | 5.40 | 0.00 | - | 1 | 67 | 237.89% |
| BMEA260116C00005000 | 2024-06-27 9:30AM EDT | 5.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 12 | 108 | 128.91% |
| BMEA260116C00007500 | 2024-06-10 3:26PM EDT | 7.50 | 1.50 | 0.25 | 5.00 | 0.00 | - | 53 | 43 | 154.10% |
| BMEA260116C00010000 | 2024-06-14 10:47AM EDT | 10.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | 20 | 42 | 160.25% |
| BMEA260116C00012500 | 2024-06-17 12:59PM EDT | 12.50 | 1.47 | 1.00 | 4.90 | 0.00 | - | 50 | 67 | 194.82% |
| BMEA260116C00015000 | 2024-06-12 11:48AM EDT | 15.00 | 0.05 | 0.05 | 4.90 | 0.00 | - | 5 | 75 | 175.59% |
| BMEA260116C00017500 | 2024-06-07 9:36AM EDT | 17.50 | 1.00 | 0.30 | 5.00 | 0.00 | - | 30 | 46 | 190.63% |
| BMEA260116C00020000 | 2024-05-30 1:48PM EDT | 20.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 50 | 121 | 187.70% |
| BMEA260116C00022500 | 2024-06-26 1:45PM EDT | 22.50 | 0.68 | 0.30 | 5.00 | 0.00 | - | 1 | 55 | 199.71% |
| BMEA260116C00025000 | 2024-06-07 9:44AM EDT | 25.00 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 195.61% |
| BMEA260116C00030000 | 2024-06-17 9:57AM EDT | 30.00 | 0.80 | 0.50 | 5.00 | 0.00 | - | 11 | 34 | 214.84% |
| BMEA260116C00040000 | 2024-06-07 1:15PM EDT | 40.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 38 | 113 | 211.33% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116P00002500 | 2024-06-10 9:37AM EDT | 2.50 | 0.90 | 0.00 | 2.35 | 0.00 | - | 1 | 10 | 133.59% |
| BMEA260116P00005000 | 2024-06-26 3:01PM EDT | 5.00 | 2.40 | 1.20 | 2.65 | 0.00 | - | 1 | 101 | 73.93% |
| BMEA260116P00007500 | 2024-06-10 11:22AM EDT | 7.50 | 4.23 | 3.30 | 5.90 | 0.00 | - | 1 | 5 | 105.66% |
| BMEA260116P00010000 | 2024-06-07 12:31PM EDT | 10.00 | 6.70 | 5.50 | 7.60 | 0.00 | - | 2 | 21 | 95.21% |
| BMEA260116P00012500 | 2024-05-02 11:52AM EDT | 12.50 | 4.98 | 3.50 | 7.10 | 0.00 | - | 1 | 8 | 0.00% |
| BMEA260116P00015000 | 2024-04-03 2:53PM EDT | 15.00 | 7.20 | 6.00 | 8.40 | 0.00 | - | 2 | 1 | 0.00% |
| BMEA260116P00020000 | 2024-05-01 3:44PM EDT | 20.00 | 11.06 | 9.90 | 12.70 | 0.00 | - | - | 1 | 0.00% |
| BMEA260116P00022500 | 2024-01-05 11:26AM EDT | 22.50 | 12.45 | 10.00 | 13.40 | 0.00 | - | 18 | 0 | 0.00% |
| BMEA260116P00030000 | 2024-01-05 11:26AM EDT | 30.00 | 18.55 | 15.50 | 18.80 | 0.00 | - | 18 | 0 | 0.00% |
| BMEA260116P00040000 | 2023-12-14 3:01PM EDT | 40.00 | 29.70 | 25.20 | 28.60 | 0.00 | - | 1 | 1 | 0.00% |
