Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00025000 | 2024-08-27 9:40AM EDT | 25.00 | 23.30 | 22.10 | 25.90 | 0.00 | - | - | 1 | 475.78% |
| BMY240920C00030000 | 2024-08-12 2:09PM EDT | 30.00 | 16.85 | 16.60 | 19.50 | 0.00 | - | 15 | 27 | 237.89% |
| BMY240920C00035000 | 2024-09-13 1:12PM EDT | 35.00 | 13.97 | 13.10 | 14.75 | -0.84 | -5.67% | 9 | 64 | 200.98% |
| BMY240920C00038000 | 2024-09-10 1:20PM EDT | 38.00 | 10.90 | 9.60 | 12.65 | 0.00 | - | 2 | 536 | 223.83% |
| BMY240920C00039000 | 2024-09-04 11:31AM EDT | 39.00 | 11.22 | 9.65 | 11.95 | 0.00 | - | 1 | 611 | 154.69% |
| BMY240920C00040000 | 2024-09-13 11:59AM EDT | 40.00 | 9.09 | 9.15 | 10.90 | +0.53 | +6.19% | 1 | 1,654 | 157.52% |
| BMY240920C00041000 | 2024-09-11 10:09AM EDT | 41.00 | 7.78 | 8.15 | 9.45 | 0.00 | - | 1 | 1,291 | 130.27% |
| BMY240920C00042000 | 2024-09-13 10:18AM EDT | 42.00 | 6.80 | 7.15 | 8.80 | +0.27 | +4.13% | 2 | 4,015 | 128.91% |
| BMY240920C00043000 | 2024-09-13 1:28PM EDT | 43.00 | 6.00 | 6.15 | 8.20 | +0.56 | +10.29% | 3 | 2,049 | 127.05% |
| BMY240920C00044000 | 2024-09-13 3:51PM EDT | 44.00 | 5.15 | 5.15 | 7.25 | +0.65 | +14.44% | 11 | 4,665 | 115.04% |
| BMY240920C00044500 | 2024-09-11 12:09PM EDT | 44.50 | 4.20 | 4.55 | 4.85 | 0.00 | - | 1 | 6 | 59.86% |
| BMY240920C00045000 | 2024-09-13 3:37PM EDT | 45.00 | 4.11 | 4.20 | 5.00 | +0.66 | +19.13% | 34 | 2,803 | 71.00% |
| BMY240920C00045500 | 2024-08-30 1:00PM EDT | 45.50 | 4.87 | 3.55 | 3.85 | 0.00 | - | 1 | 3 | 50.00% |
| BMY240920C00046000 | 2024-09-13 3:49PM EDT | 46.00 | 3.30 | 3.25 | 3.40 | +0.98 | +42.24% | 8 | 10,894 | 48.15% |
| BMY240920C00046500 | 2024-09-13 2:04PM EDT | 46.50 | 2.28 | 2.83 | 4.00 | +0.18 | +8.57% | 11 | 23 | 68.26% |
| BMY240920C00047000 | 2024-09-13 3:50PM EDT | 47.00 | 2.34 | 2.40 | 3.15 | +0.62 | +36.05% | 17 | 3,125 | 55.42% |
| BMY240920C00047500 | 2024-09-13 2:25PM EDT | 47.50 | 1.77 | 1.99 | 2.82 | +0.09 | +5.36% | 42 | 118 | 54.20% |
| BMY240920C00048000 | 2024-09-13 3:55PM EDT | 48.00 | 1.65 | 1.57 | 2.13 | +0.61 | +58.65% | 91 | 5,393 | 55.86% |
| BMY240920C00048500 | 2024-09-13 3:41PM EDT | 48.50 | 1.19 | 1.28 | 1.35 | +0.45 | +60.81% | 407 | 517 | 37.21% |
| BMY240920C00049000 | 2024-09-13 3:58PM EDT | 49.00 | 1.01 | 0.99 | 1.02 | +0.47 | +87.04% | 893 | 5,036 | 35.16% |
| BMY240920C00049500 | 2024-09-13 3:54PM EDT | 49.50 | 0.68 | 0.72 | 0.77 | +0.27 | +65.85% | 216 | 1,296 | 34.62% |
| BMY240920C00050000 | 2024-09-13 3:59PM EDT | 50.00 | 0.54 | 0.53 | 0.55 | +0.23 | +74.19% | 2,022 | 13,605 | 33.59% |
| BMY240920C00051000 | 2024-09-13 3:58PM EDT | 51.00 | 0.24 | 0.23 | 0.26 | +0.11 | +84.62% | 630 | 1,153 | 32.62% |
| BMY240920C00052000 | 2024-09-13 3:58PM EDT | 52.00 | 0.11 | 0.09 | 0.12 | +0.05 | +83.33% | 1,497 | 965 | 33.11% |
| BMY240920C00052500 | 2024-09-13 3:25PM EDT | 52.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 634 | 6,783 | 33.40% |
| BMY240920C00053000 | 2024-09-13 3:50PM EDT | 53.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 71 | 376 | 33.40% |
| BMY240920C00054000 | 2024-09-13 10:42AM EDT | 54.00 | 0.09 | 0.02 | 0.05 | +0.04 | +80.00% | 1 | 203 | 39.84% |
| BMY240920C00055000 | 2024-09-13 2:21PM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 120 | 4,889 | 42.19% |
| BMY240920C00056000 | 2024-09-11 10:15AM EDT | 56.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 12 | 58.59% |
| BMY240920C00057500 | 2024-09-13 1:16PM EDT | 57.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 9 | 2,146 | 55.47% |
| BMY240920C00058000 | 2024-09-13 2:06PM EDT | 58.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 13 | 56.25% |
| BMY240920C00060000 | 2024-09-12 3:49PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,338 | 53.13% |
| BMY240920C00062500 | 2024-09-10 9:47AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 88 | 64.06% |
| BMY240920C00065000 | 2024-09-11 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 403 | 71.88% |
| BMY240920C00070000 | 2024-09-03 12:06PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 767 | 90.63% |
| BMY240920C00075000 | 2024-07-26 2:10PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 389 | 112.50% |
| BMY240920C00080000 | 2024-07-10 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 568 | 134.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 334 | 201.56% |
| BMY240920P00030000 | 2024-08-28 11:39AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,713 | 125.00% |
| BMY240920P00035000 | 2024-09-13 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 111 | 2,775 | 96.88% |
| BMY240920P00038000 | 2024-09-12 11:12AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 3,586 | 75.00% |
| BMY240920P00039000 | 2024-09-12 12:47PM EDT | 39.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 28 | 3,235 | 120.31% |
| BMY240920P00040000 | 2024-09-13 12:35PM EDT | 40.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 6,484 | 75.78% |
| BMY240920P00041000 | 2024-09-13 3:56PM EDT | 41.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,716 | 65.63% |
| BMY240920P00042000 | 2024-09-13 2:26PM EDT | 42.00 | 0.05 | 0.03 | 0.15 | +0.01 | +25.00% | 213 | 2,721 | 68.75% |
| BMY240920P00043000 | 2024-09-13 11:40AM EDT | 43.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 3,967 | 51.56% |
| BMY240920P00044000 | 2024-09-13 3:43PM EDT | 44.00 | 0.06 | 0.04 | 0.26 | -0.04 | -40.00% | 132 | 5,660 | 58.40% |
| BMY240920P00044500 | 2024-09-12 11:51AM EDT | 44.50 | 0.11 | 0.06 | 0.08 | 0.00 | - | 2 | 32 | 46.48% |
| BMY240920P00045000 | 2024-09-13 2:11PM EDT | 45.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 43 | 5,993 | 44.53% |
| BMY240920P00045500 | 2024-09-12 10:18AM EDT | 45.50 | 0.20 | 0.10 | 0.13 | 0.00 | - | 4 | 68 | 42.97% |
| BMY240920P00046000 | 2024-09-13 1:36PM EDT | 46.00 | 0.12 | 0.12 | 0.16 | -0.13 | -52.00% | 28 | 5,668 | 40.63% |
| BMY240920P00046500 | 2024-09-13 3:48PM EDT | 46.50 | 0.19 | 0.17 | 0.21 | -0.11 | -36.67% | 29 | 420 | 39.16% |
| BMY240920P00047000 | 2024-09-13 3:49PM EDT | 47.00 | 0.26 | 0.24 | 0.28 | -0.13 | -33.33% | 66 | 6,934 | 37.89% |
| BMY240920P00047500 | 2024-09-13 3:46PM EDT | 47.50 | 0.38 | 0.33 | 0.56 | -0.14 | -26.92% | 103 | 483 | 45.12% |
| BMY240920P00048000 | 2024-09-13 3:45PM EDT | 48.00 | 0.47 | 0.44 | 0.53 | -0.32 | -40.51% | 114 | 5,369 | 37.11% |
| BMY240920P00048500 | 2024-09-13 3:36PM EDT | 48.50 | 0.66 | 0.60 | 0.66 | -0.31 | -31.96% | 5,650 | 707 | 34.91% |
| BMY240920P00049000 | 2024-09-13 3:41PM EDT | 49.00 | 0.89 | 0.81 | 0.86 | -0.31 | -25.83% | 46 | 4,005 | 34.08% |
| BMY240920P00049500 | 2024-09-13 2:52PM EDT | 49.50 | 1.24 | 1.04 | 1.10 | -0.38 | -23.46% | 15 | 1,510 | 33.15% |
| BMY240920P00050000 | 2024-09-13 12:18PM EDT | 50.00 | 1.41 | 1.22 | 1.59 | -0.56 | -28.43% | 68 | 4,372 | 40.23% |
| BMY240920P00051000 | 2024-09-11 1:21PM EDT | 51.00 | 2.45 | 2.03 | 2.39 | 0.00 | - | 1 | 199 | 44.73% |
| BMY240920P00052000 | 2024-09-10 2:31PM EDT | 52.00 | 2.95 | 1.71 | 3.90 | 0.00 | - | 2 | 50 | 77.73% |
| BMY240920P00052500 | 2024-09-11 9:46AM EDT | 52.50 | 4.00 | 2.15 | 3.50 | 0.00 | - | 1 | 1,856 | 37.89% |
| BMY240920P00055000 | 2024-09-06 11:33AM EDT | 55.00 | 6.00 | 5.80 | 8.00 | 0.00 | - | 4 | 69 | 108.89% |
| BMY240920P00057500 | 2024-08-22 9:52AM EDT | 57.50 | 9.90 | 6.35 | 10.15 | 0.00 | - | 50 | 0 | 165.72% |
| BMY240920P00060000 | 2024-08-13 3:45PM EDT | 60.00 | 10.72 | 11.35 | 12.80 | 0.00 | - | 1 | 0 | 160.25% |
| BMY240920P00062500 | 2024-06-27 1:00PM EDT | 62.50 | 21.10 | 11.40 | 13.15 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240920P00065000 | 2024-06-27 12:49PM EDT | 65.00 | 23.50 | 13.65 | 15.50 | 0.00 | - | 4 | 0 | 0.00% |
| BMY240920P00070000 | 2024-07-08 3:24PM EDT | 70.00 | 30.90 | 23.40 | 23.75 | 0.00 | - | 20 | 0 | 303.22% |
© 2024 Yahoo. Todos los derechos reservados.