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 | 2024-02-20 10:30AM EDT | 15.00 | 18.90 | 19.50 | 22.00 | 0.00 | - | 20 | 21 | 797.46% |
| BEAM240816C00017500 | 2024-05-30 3:26PM EDT | 17.50 | 7.13 | 5.40 | 8.60 | 0.00 | - | 3 | 7 | 108.40% |
| BEAM240816C00019000 | 2024-05-02 1:35PM EDT | 19.00 | 5.79 | 4.10 | 8.00 | 0.00 | - | - | 1 | 110.25% |
| BEAM240816C00020000 | 2024-06-21 12:27PM EDT | 20.00 | 3.90 | 4.00 | 4.80 | 0.00 | - | 7 | 108 | 72.41% |
| BEAM240816C00021000 | 2024-06-11 12:10PM EDT | 21.00 | 4.75 | 3.30 | 4.00 | 0.00 | - | 3 | 2 | 68.85% |
| BEAM240816C00022500 | 2024-06-12 2:07PM EDT | 22.50 | 6.02 | 2.55 | 3.30 | 0.00 | - | 2 | 31 | 72.66% |
| BEAM240816C00024000 | 2024-06-25 10:43AM EDT | 24.00 | 2.84 | 1.90 | 2.60 | 0.00 | - | 4 | 24 | 73.05% |
| BEAM240816C00025000 | 2024-06-27 3:06PM EDT | 25.00 | 1.80 | 1.55 | 2.00 | -0.40 | -18.18% | 1 | 593 | 70.31% |
| BEAM240816C00026000 | 2024-06-26 11:54AM EDT | 26.00 | 2.00 | 0.00 | 1.95 | 0.00 | - | 5 | 10 | 55.57% |
| BEAM240816C00027000 | 2024-06-28 12:03PM EDT | 27.00 | 1.20 | 0.55 | 1.55 | -0.30 | -20.00% | 10 | 1,044 | 66.16% |
| BEAM240816C00028000 | 2024-06-26 2:39PM EDT | 28.00 | 1.40 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 57.62% |
| BEAM240816C00029000 | 2024-05-23 10:12AM EDT | 29.00 | 1.83 | 0.00 | 3.00 | 0.00 | - | 7 | 34 | 95.41% |
| BEAM240816C00030000 | 2024-06-28 9:55AM EDT | 30.00 | 0.70 | 0.45 | 0.90 | -0.10 | -12.50% | 15 | 519 | 72.90% |
| BEAM240816C00031000 | 2024-06-20 2:41PM EDT | 31.00 | 0.55 | 0.30 | 1.85 | 0.00 | - | 5 | 12 | 93.75% |
| BEAM240816C00032000 | 2024-05-24 3:58PM EDT | 32.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 1 | 11 | 114.31% |
| BEAM240816C00035000 | 2024-06-12 1:24PM EDT | 35.00 | 1.01 | 0.00 | 1.20 | 0.00 | - | 2 | 217 | 94.53% |
| BEAM240816C00040000 | 2024-06-25 9:38AM EDT | 40.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 4 | 209 | 111.52% |
| BEAM240816C00045000 | 2024-05-15 11:15AM EDT | 45.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 5 | 59 | 124.61% |
| BEAM240816C00050000 | 2024-06-25 1:42PM EDT | 50.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 7 | 150 | 121.78% |
| BEAM240816C00055000 | 2024-05-20 3:48PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 112.11% |
| BEAM240816C00065000 | 2024-02-29 10:31AM EDT | 65.00 | 4.30 | 0.15 | 2.85 | 0.00 | - | - | 12 | 221.88% |
| BEAM240816C00070000 | 2024-03-07 11:28AM EDT | 70.00 | 1.70 | 0.10 | 1.75 | 0.00 | - | 7 | 8 | 204.49% |
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 | 2024-05-15 1:32PM EDT | 15.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 151 | 109.67% |
| BEAM240816P00016000 | 2024-04-29 12:00PM EDT | 16.00 | 1.12 | 0.00 | 3.00 | 0.00 | - | - | 1 | 149.80% |
| BEAM240816P00017500 | 2024-06-04 11:24AM EDT | 17.50 | 0.88 | 0.10 | 1.40 | 0.00 | - | 1 | 338 | 93.36% |
| BEAM240816P00020000 | 2024-06-28 12:32PM EDT | 20.00 | 0.90 | 0.65 | 1.00 | +0.20 | +28.57% | 1 | 58 | 66.80% |
| BEAM240816P00021000 | 2024-05-08 10:53AM EDT | 21.00 | 2.30 | 0.70 | 4.00 | 0.00 | - | - | 10 | 106.35% |
| BEAM240816P00022500 | 2024-06-27 3:46PM EDT | 22.50 | 1.50 | 1.50 | 2.20 | 0.00 | - | 16 | 385 | 68.26% |
| BEAM240816P00024000 | 2024-06-28 11:12AM EDT | 24.00 | 2.75 | 2.10 | 3.10 | +0.76 | +38.19% | 10 | 3 | 66.65% |
| BEAM240816P00025000 | 2024-06-24 12:05PM EDT | 25.00 | 2.70 | 3.00 | 3.60 | 0.00 | - | 8 | 809 | 68.99% |
| BEAM240816P00026000 | 2024-06-12 3:48PM EDT | 26.00 | 2.40 | 2.70 | 4.30 | 0.00 | - | - | 1 | 54.20% |
| BEAM240816P00027000 | 2024-05-14 3:44PM EDT | 27.00 | 4.90 | 3.50 | 3.90 | 0.00 | - | - | 1 | 40.19% |
| BEAM240816P00028000 | 2024-05-06 3:01PM EDT | 28.00 | 6.95 | 4.10 | 7.00 | 0.00 | - | 2 | 2 | 71.29% |
| BEAM240816P00030000 | 2024-06-12 1:42PM EDT | 30.00 | 4.60 | 5.30 | 7.90 | 0.00 | - | 1 | 383 | 96.53% |
| BEAM240816P00035000 | 2024-04-18 10:09AM EDT | 35.00 | 11.50 | 10.10 | 11.80 | 0.00 | - | 11 | 99 | 73.63% |
| BEAM240816P00040000 | 2024-06-28 2:01PM EDT | 40.00 | 17.00 | 15.20 | 19.40 | +5.88 | +52.88% | 1 | 37 | 120.61% |
| BEAM240816P00045000 | 2024-02-29 1:31PM EDT | 45.00 | 10.50 | 12.20 | 15.40 | 0.00 | - | - | 3 | 0.00% |
| BEAM240816P00050000 | 2024-02-28 4:05PM EDT | 50.00 | 12.10 | 17.40 | 19.80 | 0.00 | - | - | 108 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.