Deutsche Märkte schließen in 41 Minuten

Biomea Fusion, Inc. (BMEA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,5600+0,0300 (+0,66%)
Ab 10:48AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMEA260116C000025002024-06-26 3:19PM EDT2.503.002.805.400.00-167237.89%
BMEA260116C000050002024-06-27 9:30AM EDT5.002.000.105.000.00-12108128.91%
BMEA260116C000075002024-06-10 3:26PM EDT7.501.500.255.000.00-5343154.10%
BMEA260116C000100002024-06-14 10:47AM EDT10.002.250.005.000.00-2042160.25%
BMEA260116C000125002024-06-17 12:59PM EDT12.501.471.004.900.00-5067194.82%
BMEA260116C000150002024-06-12 11:48AM EDT15.000.050.054.900.00-575175.59%
BMEA260116C000175002024-06-07 9:36AM EDT17.501.000.305.000.00-3046190.63%
BMEA260116C000200002024-05-30 1:48PM EDT20.003.300.005.000.00-50121187.70%
BMEA260116C000225002024-06-26 1:45PM EDT22.500.680.305.000.00-155199.71%
BMEA260116C000250002024-06-07 9:44AM EDT25.002.600.005.000.00-111195.61%
BMEA260116C000300002024-06-17 9:57AM EDT30.000.800.505.000.00-1134214.84%
BMEA260116C000400002024-06-07 1:15PM EDT40.000.400.005.000.00-38113211.33%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMEA260116P000025002024-06-10 9:37AM EDT2.500.900.002.350.00-110133.59%
BMEA260116P000050002024-06-26 3:01PM EDT5.002.401.202.650.00-110173.93%
BMEA260116P000075002024-06-10 11:22AM EDT7.504.233.305.900.00-15105.66%
BMEA260116P000100002024-06-07 12:31PM EDT10.006.705.507.600.00-22195.21%
BMEA260116P000125002024-05-02 11:52AM EDT12.504.983.507.100.00-180.00%
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%