La bourse est fermée
Dow Jones
38 772,83 +97,15 (+0,25 %) Nasdaq
16 300,80 +144,47 (+0,89 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 485,54 -929,91 (-1,57 %)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:20PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517C00015000 | 2024-01-02 11:35AM EDT | 15.00 | 13.82 | 10.20 | 14.50 | 0.00 | - | 3 | 10 | 618.16% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 1,089.26% |
| BEAM240517C00020000 | 2024-05-03 10:20AM EDT | 20.00 | 3.70 | 2.50 | 3.60 | 0.00 | - | 2 | 140 | 80.86% |
| BEAM240517C00022500 | 2024-05-06 12:18PM EDT | 22.50 | 1.50 | 0.60 | 1.50 | -0.15 | -9.09% | 20 | 681 | 57.32% |
| BEAM240517C00025000 | 2024-05-06 2:05PM EDT | 25.00 | 0.53 | 0.50 | 0.60 | -0.17 | -24.29% | 192 | 354 | 81.64% |
| BEAM240517C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 13 | 932 | 94.92% |
| BEAM240517C00035000 | 2024-04-30 2:28PM EDT | 35.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 118.75% |
| BEAM240517C00040000 | 2024-05-01 9:41AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,053 | 164.84% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.15 | 0.00 | - | 2 | 132 | 182.81% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 213 | 193.75% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 294.53% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 392.97% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 413.48% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517P00010000 | 2024-02-27 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 240.63% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 258.98% |
| BEAM240517P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 109.38% |
| BEAM240517P00017500 | 2024-05-02 3:51PM EDT | 17.50 | 0.14 | 0.05 | 0.25 | 0.00 | - | 1 | 41 | 105.47% |
| BEAM240517P00020000 | 2024-05-06 3:02PM EDT | 20.00 | 0.30 | 0.30 | 0.50 | -0.10 | -25.00% | 4 | 248 | 87.11% |
| BEAM240517P00022500 | 2024-05-06 3:04PM EDT | 22.50 | 1.15 | 1.00 | 1.15 | +0.12 | +12.90% | 20 | 298 | 72.27% |
| BEAM240517P00025000 | 2024-05-03 9:30AM EDT | 25.00 | 2.20 | 2.30 | 3.50 | 0.00 | - | 2 | 416 | 86.43% |
| BEAM240517P00030000 | 2024-05-06 11:01AM EDT | 30.00 | 7.00 | 6.50 | 7.50 | -0.43 | -5.79% | 2 | 390 | 113.48% |
| BEAM240517P00035000 | 2024-05-01 3:11PM EDT | 35.00 | 12.50 | 11.50 | 12.90 | 0.00 | - | 3 | 1,227 | 204.10% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 15.10 | 19.00 | 0.00 | - | 100 | 100 | 337.30% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 21.10 | 24.00 | 0.00 | - | 10 | 4 | 228.52% |
| BEAM240517P00050000 | 2024-02-28 1:14PM EDT | 50.00 | 9.40 | 16.40 | 18.00 | 0.00 | - | - | 22 | 0.00% |
