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
61 724,29 +53,84 (+0,09 %)
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 | 2024-06-10 3:24PM EDT | 2.50 | 2.90 | 3.30 | 6.50 | 0.00 | - | 55 | 67 | 201.95% |
| BMEA260116C00005000 | 2024-06-14 12:21PM EDT | 5.00 | 3.20 | 2.00 | 4.30 | -0.10 | -3.03% | 46 | 118 | 114.75% |
| BMEA260116C00007500 | 2024-06-10 3:26PM EDT | 7.50 | 1.50 | 0.00 | 3.20 | 0.00 | - | 53 | 43 | 76.47% |
| BMEA260116C00010000 | 2024-06-14 10:47AM EDT | 10.00 | 2.25 | 1.15 | 3.70 | +0.15 | +7.14% | 20 | 62 | 122.17% |
| BMEA260116C00012500 | 2024-06-06 3:56PM EDT | 12.50 | 5.70 | 1.10 | 2.60 | 0.00 | - | 2 | 17 | 111.52% |
| BMEA260116C00015000 | 2024-06-12 11:48AM EDT | 15.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 5 | 75 | 95.65% |
| BMEA260116C00017500 | 2024-06-07 9:36AM EDT | 17.50 | 1.00 | 0.65 | 2.90 | 0.00 | - | 30 | 46 | 123.34% |
| BMEA260116C00020000 | 2024-05-30 1:48PM EDT | 20.00 | 3.30 | 0.00 | 4.90 | 0.00 | - | 50 | 121 | 152.93% |
| BMEA260116C00022500 | 2024-05-13 11:19AM EDT | 22.50 | 2.40 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 159.28% |
| BMEA260116C00025000 | 2024-06-07 9:44AM EDT | 25.00 | 2.60 | 0.00 | 1.85 | 0.00 | - | 1 | 11 | 106.40% |
| BMEA260116C00030000 | 2024-04-25 12:46PM EDT | 30.00 | 1.85 | 0.30 | 2.95 | 0.00 | - | 1 | 22 | 138.57% |
| BMEA260116C00040000 | 2024-06-07 1:15PM EDT | 40.00 | 0.40 | 0.00 | 4.20 | 0.00 | - | 38 | 113 | 165.33% |
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 | 1.60 | 0.00 | - | 1 | 10 | 110.74% |
| BMEA260116P00005000 | 2024-06-14 3:42PM EDT | 5.00 | 2.20 | 1.65 | 2.25 | 0.00 | - | 22 | 70 | 88.87% |
| BMEA260116P00007500 | 2024-06-10 11:22AM EDT | 7.50 | 4.23 | 2.80 | 5.20 | 0.00 | - | 1 | 5 | 96.39% |
| BMEA260116P00010000 | 2024-06-07 12:31PM EDT | 10.00 | 6.70 | 5.10 | 6.80 | 0.00 | - | 2 | 21 | 91.75% |
| BMEA260116P00012500 | 2024-05-02 11:52AM EDT | 12.50 | 4.98 | 3.50 | 7.10 | 0.00 | - | 1 | 8 | 49.41% |
| 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% |
