Italia markets open in 3 hours 37 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.783,27 -116,75 (-0,30%) EUR/USD
1,0878 +0,0018 (+0,16%) Bitcoin EUR
62.922,71 -546,88 (-0,86%) CMC Crypto 200
1.486,42 +2,22 (+0,15%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240621C00018000 | 2024-05-10 10:19AM EDT | 18.00 | 4.44 | 5.60 | 8.90 | 0.00 | - | 42 | 42 | 143.36% |
| BEAM240621C00019000 | 2024-05-03 9:39AM EDT | 19.00 | 5.65 | 4.70 | 8.00 | 0.00 | - | 2 | 2 | 132.23% |
| BEAM240621C00020000 | 2024-04-25 10:45AM EDT | 20.00 | 3.02 | 3.80 | 7.00 | 0.00 | - | - | 5 | 117.97% |
| BEAM240621C00021000 | 2024-05-21 11:15AM EDT | 21.00 | 4.75 | 2.90 | 6.10 | 0.00 | - | 1 | 1 | 106.06% |
| BEAM240621C00022000 | 2024-05-22 1:23PM EDT | 22.00 | 4.00 | 2.10 | 5.10 | 0.00 | - | 3 | 14 | 93.46% |
| BEAM240621C00023000 | 2024-05-22 10:28AM EDT | 23.00 | 3.00 | 1.65 | 4.20 | 0.00 | - | 1 | 31 | 89.36% |
| BEAM240621C00024000 | 2024-05-24 11:01AM EDT | 24.00 | 1.70 | 0.00 | 3.40 | -0.21 | -10.99% | 1 | 71 | 60.94% |
| BEAM240621C00025000 | 2024-05-23 2:12PM EDT | 25.00 | 1.12 | 0.45 | 1.95 | 0.00 | - | 20 | 1,356 | 58.94% |
| BEAM240621C00026000 | 2024-05-24 11:53AM EDT | 26.00 | 0.93 | 0.00 | 2.35 | -0.02 | -2.11% | 10 | 52 | 72.36% |
| BEAM240621C00027000 | 2024-05-24 12:01PM EDT | 27.00 | 0.66 | 0.00 | 1.75 | -0.39 | -37.14% | 10 | 248 | 72.07% |
| BEAM240621C00028000 | 2024-05-22 1:02PM EDT | 28.00 | 0.80 | 0.10 | 1.10 | 0.00 | - | 4 | 34 | 69.73% |
| BEAM240621C00029000 | 2024-05-22 1:27PM EDT | 29.00 | 0.60 | 0.00 | 1.10 | 0.00 | - | 152 | 157 | 76.37% |
| BEAM240621C00030000 | 2024-05-24 3:44PM EDT | 30.00 | 0.36 | 0.00 | 0.40 | +0.06 | +20.00% | 11 | 66 | 61.91% |
| BEAM240621C00031000 | 2024-05-20 1:23PM EDT | 31.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 2 | 88.09% |
| BEAM240621C00032000 | 2024-04-29 10:25AM EDT | 32.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 96.88% |
| BEAM240621C00035000 | 2024-05-22 9:55AM EDT | 35.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 109.38% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240621P00015000 | 2024-05-22 10:50AM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 133.40% |
| BEAM240621P00017000 | 2024-04-25 11:03AM EDT | 17.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 6 | 128.71% |
| BEAM240621P00018000 | 2024-05-10 10:19AM EDT | 18.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 42 | 44 | 115.23% |
| BEAM240621P00019000 | 2024-04-22 1:04PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BEAM240621P00020000 | 2024-05-17 11:40AM EDT | 20.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 13 | 25 | 66.41% |
| BEAM240621P00021000 | 2024-05-23 2:18PM EDT | 21.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 20 | 24 | 97.07% |
| BEAM240621P00022000 | 2024-05-23 10:32AM EDT | 22.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 10 | 19 | 136.52% |
| BEAM240621P00023000 | 2024-05-22 10:36AM EDT | 23.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 12 | 59 | 64.84% |
| BEAM240621P00024000 | 2024-05-23 2:44PM EDT | 24.00 | 1.62 | 1.10 | 2.80 | 0.00 | - | 18 | 45 | 83.69% |
| BEAM240621P00025000 | 2024-05-24 11:54AM EDT | 25.00 | 1.89 | 0.95 | 2.80 | +0.14 | +8.00% | 11 | 20 | 58.74% |
| BEAM240621P00026000 | 2024-05-23 2:44PM EDT | 26.00 | 3.24 | 1.05 | 3.30 | 0.00 | - | 16 | 17 | 90.33% |
| BEAM240621P00027000 | 2024-05-14 12:58PM EDT | 27.00 | 3.56 | 2.45 | 4.70 | 0.00 | - | - | 10 | 72.95% |
| BEAM240621P00028000 | 2024-05-16 10:11AM EDT | 28.00 | 4.90 | 2.80 | 6.20 | 0.00 | - | - | 1 | 80.27% |
| BEAM240621P00030000 | 2024-05-17 2:58PM EDT | 30.00 | 5.71 | 5.10 | 7.30 | 0.00 | - | 27 | 28 | 83.01% |
| BEAM240621P00035000 | 2024-05-24 9:40AM EDT | 35.00 | 11.00 | 9.00 | 13.00 | 0.00 | - | 4 | 0 | 103.13% |
© 2024 Yahoo. Tutti i diritti riservati.