Beam Therapeutics Inc. (BEAM)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240816C00015000 | 2024-07-25 1:12PM EDT | 15.00 | 18.10 | 17.20 | 20.50 | 0.00 | - | 1 | 20 | 266.41% |
| BEAM240816C00017500 | 2024-05-30 3:26PM EDT | 17.50 | 7.13 | 5.40 | 8.60 | 0.00 | - | 3 | 7 | 0.00% |
| BEAM240816C00019000 | 2024-05-02 1:35PM EDT | 19.00 | 5.79 | 4.10 | 8.00 | 0.00 | - | - | 1 | 0.00% |
| BEAM240816C00020000 | 2024-07-12 10:52AM EDT | 20.00 | 6.96 | 13.00 | 13.40 | 0.00 | - | 65 | 55 | 107.03% |
| BEAM240816C00021000 | 2024-06-11 12:10PM EDT | 21.00 | 4.75 | 4.20 | 7.00 | 0.00 | - | 3 | 2 | 0.00% |
| BEAM240816C00022500 | 2024-07-24 3:13PM EDT | 22.50 | 7.60 | 9.10 | 13.50 | 0.00 | - | 1 | 32 | 147.27% |
| BEAM240816C00024000 | 2024-07-25 9:33AM EDT | 24.00 | 7.50 | 8.10 | 12.00 | 0.00 | - | 5 | 79 | 143.95% |
| BEAM240816C00025000 | 2024-07-25 10:45AM EDT | 25.00 | 9.30 | 7.60 | 8.90 | +2.30 | +32.86% | 1 | 592 | 72.46% |
| BEAM240816C00026000 | 2024-07-25 9:54AM EDT | 26.00 | 6.10 | 7.00 | 9.90 | 0.00 | - | 6 | 72 | 138.38% |
| BEAM240816C00027000 | 2024-07-26 3:19PM EDT | 27.00 | 6.60 | 6.30 | 8.90 | +2.39 | +56.77% | 11 | 1,196 | 131.64% |
| BEAM240816C00028000 | 2024-07-24 3:56PM EDT | 28.00 | 3.30 | 5.30 | 8.30 | 0.00 | - | 6 | 101 | 126.27% |
| BEAM240816C00029000 | 2024-07-23 12:38PM EDT | 29.00 | 3.00 | 4.60 | 7.50 | 0.00 | - | 16 | 64 | 121.97% |
| BEAM240816C00030000 | 2024-07-26 3:26PM EDT | 30.00 | 4.50 | 3.90 | 5.00 | +0.60 | +15.38% | 32 | 873 | 85.69% |
| BEAM240816C00031000 | 2024-07-25 1:15PM EDT | 31.00 | 4.00 | 3.40 | 5.90 | +0.25 | +6.67% | 2 | 46 | 113.67% |
| BEAM240816C00032000 | 2024-07-26 2:07PM EDT | 32.00 | 3.18 | 3.10 | 5.60 | +0.18 | +6.00% | 37 | 89 | 120.80% |
| BEAM240816C00035000 | 2024-07-26 3:50PM EDT | 35.00 | 2.00 | 1.75 | 2.10 | +0.70 | +53.85% | 47 | 738 | 84.67% |
| BEAM240816C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 0.66 | 0.60 | 0.80 | +0.13 | +24.53% | 76 | 443 | 84.47% |
| BEAM240816C00045000 | 2024-07-26 10:45AM EDT | 45.00 | 0.33 | 0.00 | 0.55 | -0.07 | -17.50% | 2 | 79 | 88.67% |
| BEAM240816C00050000 | 2024-07-23 11:07AM EDT | 50.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 151 | 105.66% |
| BEAM240816C00055000 | 2024-05-20 3:48PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 107.03% |
| BEAM240816C00065000 | 2024-02-29 10:31AM EDT | 65.00 | 4.30 | 0.15 | 2.85 | 0.00 | - | - | 12 | 237.70% |
| BEAM240816C00070000 | 2024-07-25 11:48AM EDT | 70.00 | 0.05 | 0.10 | 0.50 | 0.00 | - | 7 | 10 | 175.20% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240816P00015000 | 2024-07-16 12:12PM EDT | 15.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 262 | 642 | 254.30% |
| BEAM240816P00016000 | 2024-04-29 12:00PM EDT | 16.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | - | 1 | 316.21% |
| BEAM240816P00017500 | 2024-07-11 3:01PM EDT | 17.50 | 0.17 | 0.00 | 1.75 | 0.00 | - | 2 | 336 | 237.11% |
| BEAM240816P00020000 | 2024-07-26 10:22AM EDT | 20.00 | 0.30 | 0.05 | 0.45 | +0.25 | +500.00% | 40 | 92 | 140.23% |
| BEAM240816P00021000 | 2024-07-22 9:30AM EDT | 21.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.19% |
| BEAM240816P00022500 | 2024-07-25 2:49PM EDT | 22.50 | 0.23 | 0.05 | 2.00 | 0.00 | - | 2 | 373 | 171.09% |
| BEAM240816P00024000 | 2024-07-25 12:06PM EDT | 24.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 15 | 143.46% |
| BEAM240816P00025000 | 2024-07-26 3:37PM EDT | 25.00 | 0.32 | 0.15 | 0.85 | -0.07 | -17.95% | 26 | 694 | 106.64% |
| BEAM240816P00026000 | 2024-07-25 2:49PM EDT | 26.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 77.93% |
| BEAM240816P00027000 | 2024-07-25 3:15PM EDT | 27.00 | 1.18 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 72.27% |
| BEAM240816P00028000 | 2024-07-24 9:30AM EDT | 28.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 74.32% |
| BEAM240816P00029000 | 2024-07-25 11:23AM EDT | 29.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | 1 | 20 | 65.04% |
| BEAM240816P00030000 | 2024-07-26 3:24PM EDT | 30.00 | 1.20 | 1.10 | 1.40 | -0.05 | -4.00% | 162 | 382 | 83.40% |
| BEAM240816P00031000 | 2024-07-23 1:01PM EDT | 31.00 | 3.00 | 0.00 | 2.95 | 0.00 | - | - | 1 | 78.17% |
| BEAM240816P00032000 | 2024-07-25 3:15PM EDT | 32.00 | 2.71 | - | 4.00 | 0.00 | - | - | - | 146.68% |
| BEAM240816P00035000 | 2024-07-05 12:36PM EDT | 35.00 | 3.80 | 3.30 | 4.30 | -8.75 | -69.72% | 1 | 99 | 85.16% |
| BEAM240816P00040000 | 2024-06-28 2:01PM EDT | 40.00 | 17.00 | 6.40 | 9.40 | 0.00 | - | 1 | 0 | 98.63% |
| BEAM240816P00045000 | 2024-02-29 1:31PM EDT | 45.00 | 10.50 | 12.20 | 15.40 | 0.00 | - | - | 3 | 166.31% |
| BEAM240816P00050000 | 2024-02-28 4:05PM EDT | 50.00 | 12.10 | 17.40 | 19.80 | 0.00 | - | - | 108 | 186.62% |
© 2024 Yahoo. Todos los derechos reservados.