Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.086,68 +1.841,43 (+3,22%)
Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517C00015000 | 2024-01-02 11:35AM EDT | 15.00 | 13.82 | 10.20 | 14.50 | 0.00 | - | 3 | 10 | 542.97% |
| BEAM240517C00017500 | 2024-02-27 10:30AM EDT | 17.50 | 22.89 | 14.60 | 18.00 | 0.00 | - | 1 | 7 | 971.68% |
| BEAM240517C00020000 | 2024-05-03 9:31AM EDT | 20.00 | 3.70 | 3.30 | 4.50 | +0.85 | +29.82% | 2 | 142 | 116.02% |
| BEAM240517C00022500 | 2024-05-03 3:47PM EDT | 22.50 | 1.65 | 1.55 | 1.80 | +0.29 | +21.32% | 20 | 683 | 75.00% |
| BEAM240517C00025000 | 2024-05-03 3:52PM EDT | 25.00 | 0.70 | 0.55 | 0.70 | +0.10 | +16.67% | 58 | 357 | 72.46% |
| BEAM240517C00030000 | 2024-05-03 1:24PM EDT | 30.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 29 | 907 | 87.11% |
| BEAM240517C00035000 | 2024-04-30 2:28PM EDT | 35.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 306 | 124.22% |
| BEAM240517C00040000 | 2024-05-01 9:41AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,053 | 148.05% |
| BEAM240517C00045000 | 2024-04-08 9:30AM EDT | 45.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 132 | 203.52% |
| BEAM240517C00050000 | 2024-04-18 9:53AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 185.94% |
| BEAM240517C00055000 | 2024-03-14 1:07PM EDT | 55.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 267.77% |
| BEAM240517C00060000 | 2024-04-01 1:02PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 7 | 357.81% |
| BEAM240517C00065000 | 2024-03-19 10:53AM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 52 | 376.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240517P00010000 | 2024-02-27 11:24AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 21 | 226.56% |
| BEAM240517P00012500 | 2024-01-03 3:07PM EDT | 12.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 244.53% |
| BEAM240517P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 105.47% |
| BEAM240517P00017500 | 2024-05-02 3:51PM EDT | 17.50 | 0.14 | 0.05 | 1.25 | 0.00 | - | 1 | 41 | 160.94% |
| BEAM240517P00020000 | 2024-05-03 9:51AM EDT | 20.00 | 0.40 | 0.20 | 0.40 | +0.05 | +14.29% | 10 | 248 | 78.13% |
| BEAM240517P00022500 | 2024-05-03 3:02PM EDT | 22.50 | 1.03 | 0.90 | 1.10 | -0.99 | -49.01% | 7 | 291 | 72.46% |
| BEAM240517P00025000 | 2024-05-02 12:44PM EDT | 25.00 | 2.20 | 2.25 | 3.60 | -0.90 | -29.03% | 2 | 418 | 98.14% |
| BEAM240517P00030000 | 2024-05-03 11:45AM EDT | 30.00 | 7.43 | 6.10 | 8.10 | -0.41 | -5.23% | 6 | 396 | 101.17% |
| BEAM240517P00035000 | 2024-05-01 3:11PM EDT | 35.00 | 12.50 | 11.10 | 13.30 | 0.00 | - | 3 | 1,227 | 153.91% |
| BEAM240517P00040000 | 2024-04-12 11:18AM EDT | 40.00 | 14.50 | 16.10 | 19.00 | 0.00 | - | 100 | 100 | 225.39% |
| BEAM240517P00045000 | 2024-04-03 2:48PM EDT | 45.00 | 14.68 | 21.10 | 24.00 | 0.00 | - | 10 | 4 | 256.06% |
| BEAM240517P00050000 | 2024-02-28 1:14PM EDT | 50.00 | 9.40 | 16.40 | 18.00 | 0.00 | - | - | 22 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.