La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0695 -0,0011 (-0,11 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 184,18 -739,82 (-1,21 %)
Biomea Fusion, Inc. (BMEA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117C00002500 | 2024-06-21 10:48AM EDT | 2.50 | 3.04 | 2.65 | 3.10 | +0.34 | +12.59% | 1 | 26 | 80.08% |
| BMEA250117C00005000 | 2024-06-21 3:22PM EDT | 5.00 | 1.94 | 1.20 | 2.05 | +0.19 | +10.86% | 112 | 342 | 98.05% |
| BMEA250117C00007500 | 2024-06-21 1:34PM EDT | 7.50 | 1.34 | 0.90 | 1.30 | -0.11 | -7.59% | 2 | 320 | 108.79% |
| BMEA250117C00010000 | 2024-06-21 1:15PM EDT | 10.00 | 0.95 | 0.35 | 1.20 | +0.42 | +79.25% | 6 | 938 | 112.79% |
| BMEA250117C00012500 | 2024-06-17 1:32PM EDT | 12.50 | 0.50 | 0.30 | 1.65 | 0.00 | - | 2 | 86 | 142.77% |
| BMEA250117C00015000 | 2024-06-20 2:44PM EDT | 15.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 4 | 952 | 105.27% |
| BMEA250117C00017500 | 2024-06-18 12:10PM EDT | 17.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 5 | 282 | 116.99% |
| BMEA250117C00020000 | 2024-06-14 1:15PM EDT | 20.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 71 | 1,129 | 114.45% |
| BMEA250117C00022500 | 2024-06-07 9:56AM EDT | 22.50 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 44 | 194.92% |
| BMEA250117C00025000 | 2024-05-06 11:00AM EDT | 25.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 153.32% |
| BMEA250117C00030000 | 2024-06-06 9:30AM EDT | 30.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 992 | 216.99% |
| BMEA250117C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 182.23% |
| BMEA250117C00040000 | 2024-06-20 11:58AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 52 | 135.55% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA250117P00002500 | 2024-06-13 10:47AM EDT | 2.50 | 0.27 | 0.30 | 0.45 | 0.00 | - | 6 | 200 | 121.48% |
| BMEA250117P00005000 | 2024-06-17 9:52AM EDT | 5.00 | 1.67 | 0.00 | 2.35 | 0.00 | - | 2 | 318 | 85.16% |
| BMEA250117P00007500 | 2024-06-13 12:13PM EDT | 7.50 | 3.19 | 3.20 | 3.50 | 0.00 | - | 1 | 215 | 109.47% |
| BMEA250117P00010000 | 2024-06-11 3:05PM EDT | 10.00 | 5.80 | 5.30 | 5.70 | 0.00 | - | 1,175 | 350 | 111.82% |
| BMEA250117P00012500 | 2024-06-21 9:35AM EDT | 12.50 | 7.60 | 7.00 | 7.90 | -0.60 | -7.32% | 20 | 143 | 84.96% |
| BMEA250117P00015000 | 2024-06-10 11:40AM EDT | 15.00 | 10.60 | 9.00 | 10.30 | 0.00 | - | 15 | 99 | 126.95% |
| 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% |
