U.S. markets closed
F S&P 500
5,631.00 -7.00 (-0.12%) F Dow Jones
41,632.00 -28.00 (-0.07%) F Nasdaq
19,412.25 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,187.10 -5.20 (-0.24%) Petróleo
70.45 +0.36 (+0.51%) Oro
2,608.10 -0.80 (-0.03%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240920C00020000 | 2024-08-14 11:02AM EDT | 20.00 | 4.50 | 4.00 | 7.50 | 0.00 | - | 1 | 2 | 164.06% |
| BEAM240920C00023000 | 2024-09-13 10:37AM EDT | 23.00 | 2.50 | 1.30 | 5.30 | 0.00 | - | 1 | 0 | 165.23% |
| BEAM240920C00024000 | 2024-09-13 10:53AM EDT | 24.00 | 2.88 | 0.10 | 4.30 | +1.37 | +90.73% | 1 | 17 | 118.16% |
| BEAM240920C00025000 | 2024-09-16 3:56PM EDT | 25.00 | 1.30 | 1.15 | 1.35 | -0.40 | -23.53% | 25 | 116 | 85.74% |
| BEAM240920C00026000 | 2024-09-13 3:29PM EDT | 26.00 | 1.00 | 0.00 | 2.40 | 0.00 | - | 81 | 172 | 128.32% |
| BEAM240920C00027000 | 2024-09-16 3:15PM EDT | 27.00 | 0.40 | 0.35 | 0.55 | -0.38 | -48.72% | 22 | 423 | 90.23% |
| BEAM240920C00028000 | 2024-09-16 12:45PM EDT | 28.00 | 0.38 | 0.15 | 0.45 | -0.02 | -5.00% | 1 | 1,361 | 98.83% |
| BEAM240920C00029000 | 2024-09-13 12:19PM EDT | 29.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 131.25% |
| BEAM240920C00030000 | 2024-09-16 9:43AM EDT | 30.00 | 0.05 | 0.05 | 0.50 | -0.25 | -83.33% | 8 | 266 | 137.50% |
| BEAM240920C00031000 | 2024-07-25 3:36PM EDT | 31.00 | 4.25 | 0.00 | 0.70 | 0.00 | - | 58 | 11 | 167.97% |
| BEAM240920C00032000 | 2024-09-13 3:32PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 189.84% |
| BEAM240920C00033000 | 2024-08-09 12:27PM EDT | 33.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 207.03% |
| BEAM240920C00034000 | 2024-08-23 12:21PM EDT | 34.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 223.05% |
| BEAM240920C00035000 | 2024-09-12 11:32AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 54 | 214.06% |
| BEAM240920C00036000 | 2024-08-15 11:54AM EDT | 36.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 252.73% |
| BEAM240920C00040000 | 2024-08-02 12:26PM EDT | 40.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 16 | 42 | 305.08% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BEAM240920P00019000 | 2024-08-16 1:05PM EDT | 19.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 252.73% |
| BEAM240920P00020000 | 2024-08-23 1:53PM EDT | 20.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 220.31% |
| BEAM240920P00021000 | 2024-09-13 1:35PM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 188.67% |
| BEAM240920P00022000 | 2024-09-09 2:38PM EDT | 22.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 15 | 45 | 149.61% |
| BEAM240920P00023000 | 2024-09-16 11:29AM EDT | 23.00 | 0.10 | 0.05 | 0.45 | -0.03 | -23.08% | 1 | 231 | 108.20% |
| BEAM240920P00024000 | 2024-09-16 9:57AM EDT | 24.00 | 0.38 | 0.00 | 1.20 | -1.10 | -74.32% | 2 | 77 | 120.31% |
| BEAM240920P00025000 | 2024-09-16 9:37AM EDT | 25.00 | 0.47 | 0.45 | 1.25 | -0.22 | -31.88% | 2 | 30 | 107.23% |
| BEAM240920P00026000 | 2024-09-03 12:34PM EDT | 26.00 | 2.20 | 0.00 | 2.50 | 0.00 | - | 12 | 5 | 97.46% |
| BEAM240920P00027000 | 2024-09-04 9:40AM EDT | 27.00 | 2.00 | 1.35 | 2.20 | -1.20 | -37.50% | 3 | 19 | 84.38% |
| BEAM240920P00028000 | 2024-07-25 1:33PM EDT | 28.00 | 1.80 | 2.25 | 3.50 | 0.00 | - | 1 | 2 | 122.27% |
| BEAM240920P00032000 | 2024-08-28 10:42AM EDT | 32.00 | 6.00 | 4.20 | 7.80 | 0.00 | - | 3 | 1 | 317.38% |
| BEAM240920P00033000 | 2024-07-29 11:22AM EDT | 33.00 | 4.00 | 6.60 | 7.50 | 0.00 | - | - | 1 | 155.08% |
© 2024 Yahoo. Todos los derechos reservados.