La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 802,87 +95,27 (+0,15 %)
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 | 2024-06-13 3:45PM EDT | 2.50 | 3.60 | 3.20 | 4.20 | 0.00 | - | 35 | 28 | 150.00% |
| BMEA250117C00005000 | 2024-06-14 3:18PM EDT | 5.00 | 2.30 | 2.05 | 2.35 | +0.02 | +0.88% | 59 | 390 | 118.16% |
| BMEA250117C00007500 | 2024-06-13 9:51AM EDT | 7.50 | 1.45 | 0.00 | 1.55 | 0.00 | - | 14 | 320 | 77.44% |
| BMEA250117C00010000 | 2024-06-14 3:45PM EDT | 10.00 | 1.01 | 0.90 | 1.10 | -0.07 | -6.48% | 60 | 899 | 116.02% |
| BMEA250117C00012500 | 2024-06-12 11:49AM EDT | 12.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 88 | 94.14% |
| BMEA250117C00015000 | 2024-06-14 10:24AM EDT | 15.00 | 0.55 | 0.45 | 0.60 | -0.06 | -9.84% | 1 | 954 | 115.53% |
| BMEA250117C00017500 | 2024-06-13 1:55PM EDT | 17.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 24 | 267 | 102.34% |
| BMEA250117C00020000 | 2024-06-14 1:15PM EDT | 20.00 | 0.38 | 0.25 | 0.40 | +0.23 | +153.33% | 71 | 1,105 | 117.38% |
| BMEA250117C00022500 | 2024-06-07 9:56AM EDT | 22.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 108.01% |
| BMEA250117C00025000 | 2024-05-06 11:00AM EDT | 25.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 144.82% |
| BMEA250117C00030000 | 2024-06-06 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 992 | 123.05% |
| BMEA250117C00035000 | 2024-04-26 11:13AM EDT | 35.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 10 | 12 | 173.05% |
| BMEA250117C00040000 | 2024-06-12 2:17PM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 57 | 112.50% |
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 | 0.25 | 0.40 | 0.00 | - | 6 | 200 | 118.16% |
| BMEA250117P00005000 | 2024-06-13 12:13PM EDT | 5.00 | 1.32 | 1.25 | 1.55 | -0.18 | -12.00% | 200 | 120 | 107.23% |
| BMEA250117P00007500 | 2024-06-13 12:13PM EDT | 7.50 | 3.19 | 3.00 | 3.30 | 0.00 | - | 1 | 215 | 107.32% |
| BMEA250117P00010000 | 2024-06-11 3:05PM EDT | 10.00 | 5.80 | 5.00 | 5.40 | 0.00 | - | 1,175 | 350 | 106.54% |
| BMEA250117P00012500 | 2024-06-10 10:49AM EDT | 12.50 | 8.20 | 5.40 | 7.60 | 0.00 | - | 25 | 143 | 117.38% |
| BMEA250117P00015000 | 2024-06-10 11:40AM EDT | 15.00 | 10.60 | 9.50 | 9.90 | 0.00 | - | 15 | 99 | 101.37% |
| 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% |
