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
1,0696 -0,0010 (-0,10 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 064,01 -798,75 (-1,31 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116C00002500 | 2024-06-18 9:45AM EDT | 2.50 | 3.05 | 2.90 | 4.50 | 0.00 | - | 1 | 66 | 119.34% |
| BMEA260116C00005000 | 2024-06-21 2:42PM EDT | 5.00 | 2.80 | 2.05 | 5.00 | -0.40 | -12.50% | 7 | 79 | 152.54% |
| BMEA260116C00007500 | 2024-06-10 3:26PM EDT | 7.50 | 1.50 | 0.00 | 3.90 | 0.00 | - | 53 | 43 | 98.83% |
| BMEA260116C00010000 | 2024-06-14 10:47AM EDT | 10.00 | 2.25 | 0.00 | 3.00 | 0.00 | - | 20 | 42 | 96.19% |
| BMEA260116C00012500 | 2024-06-17 12:59PM EDT | 12.50 | 1.47 | 1.00 | 4.60 | 0.00 | - | 50 | 67 | 158.89% |
| BMEA260116C00015000 | 2024-06-12 11:48AM EDT | 15.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 5 | 75 | 140.48% |
| BMEA260116C00017500 | 2024-06-07 9:36AM EDT | 17.50 | 1.00 | 0.30 | 3.80 | 0.00 | - | 30 | 46 | 141.89% |
| BMEA260116C00020000 | 2024-05-30 1:48PM EDT | 20.00 | 3.30 | 0.00 | 4.00 | 0.00 | - | 50 | 121 | 145.17% |
| BMEA260116C00022500 | 2024-06-17 12:59PM EDT | 22.50 | 0.77 | 0.30 | 3.60 | 0.00 | - | 50 | 54 | 147.75% |
| BMEA260116C00025000 | 2024-06-07 9:44AM EDT | 25.00 | 2.60 | 0.00 | 4.20 | 0.00 | - | 1 | 11 | 157.42% |
| BMEA260116C00030000 | 2024-06-17 9:57AM EDT | 30.00 | 0.80 | 0.50 | 3.50 | 0.00 | - | 11 | 34 | 160.11% |
| BMEA260116C00040000 | 2024-06-07 1:15PM EDT | 40.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 38 | 113 | 189.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMEA260116P00002500 | 2024-06-10 9:37AM EDT | 2.50 | 0.90 | 0.00 | 1.90 | 0.00 | - | 1 | 10 | 120.31% |
| BMEA260116P00005000 | 2024-06-21 2:29PM EDT | 5.00 | 2.35 | 1.65 | 2.40 | -0.06 | -2.49% | 2 | 94 | 88.09% |
| BMEA260116P00007500 | 2024-06-10 11:22AM EDT | 7.50 | 4.23 | 2.85 | 5.50 | 0.00 | - | 1 | 5 | 98.24% |
| BMEA260116P00010000 | 2024-06-07 12:31PM EDT | 10.00 | 6.70 | 5.30 | 8.00 | 0.00 | - | 2 | 21 | 112.01% |
| 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% |
