Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00038500 | 2024-05-29 10:18AM EDT | 38.50 | 1.72 | 2.54 | 4.45 | 0.00 | - | - | 0 | 87.89% |
| BMY240607C00039000 | 2024-05-31 2:19PM EDT | 39.00 | 2.17 | 2.07 | 4.20 | +0.79 | +57.25% | 10 | 30 | 86.43% |
| BMY240607C00039500 | 2024-05-30 10:51AM EDT | 39.50 | 1.25 | 1.67 | 2.40 | 0.00 | - | 15 | 25 | 66.11% |
| BMY240607C00040000 | 2024-05-31 1:34PM EDT | 40.00 | 1.30 | 1.20 | 1.51 | +0.55 | +73.33% | 128 | 210 | 38.28% |
| BMY240607C00040500 | 2024-05-31 3:49PM EDT | 40.50 | 0.81 | 0.93 | 0.95 | +0.27 | +50.00% | 176 | 1,060 | 27.05% |
| BMY240607C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 0.60 | 0.60 | 0.82 | +0.29 | +93.55% | 523 | 297 | 34.18% |
| BMY240607C00041500 | 2024-05-31 3:59PM EDT | 41.50 | 0.37 | 0.37 | 0.40 | +0.16 | +76.19% | 622 | 265 | 25.49% |
| BMY240607C00042000 | 2024-05-31 3:55PM EDT | 42.00 | 0.21 | 0.19 | 0.24 | +0.08 | +61.54% | 410 | 469 | 25.49% |
| BMY240607C00042500 | 2024-05-31 3:45PM EDT | 42.50 | 0.13 | 0.11 | 0.14 | +0.07 | +116.67% | 170 | 395 | 25.98% |
| BMY240607C00043000 | 2024-05-31 3:54PM EDT | 43.00 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 218 | 311 | 26.56% |
| BMY240607C00043500 | 2024-05-31 3:57PM EDT | 43.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 40 | 184 | 27.74% |
| BMY240607C00044000 | 2024-05-31 3:57PM EDT | 44.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 229 | 32.03% |
| BMY240607C00044500 | 2024-05-31 3:45PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 105 | 305 | 32.42% |
| BMY240607C00045000 | 2024-05-31 3:53PM EDT | 45.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 30 | 746 | 38.28% |
| BMY240607C00045500 | 2024-05-30 12:31PM EDT | 45.50 | 0.02 | 0.01 | 0.21 | 0.00 | - | 40 | 36 | 51.95% |
| BMY240607C00046000 | 2024-05-31 9:48AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 472 | 40.63% |
| BMY240607C00046500 | 2024-05-23 1:33PM EDT | 46.50 | 0.03 | 0.01 | 0.61 | 0.00 | - | 20 | 100 | 79.10% |
| BMY240607C00047000 | 2024-05-31 12:32PM EDT | 47.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 6 | 981 | 52.34% |
| BMY240607C00047500 | 2024-05-23 1:31PM EDT | 47.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | - | 106 | 54.69% |
| BMY240607C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 468 | 50.78% |
| BMY240607C00049000 | 2024-05-31 3:38PM EDT | 49.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 51 | 238 | 78.91% |
| BMY240607C00049500 | 2024-05-31 11:45AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3 | 51.56% |
| BMY240607C00050000 | 2024-05-31 12:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 66 | 54.69% |
| BMY240607C00051000 | 2024-05-29 3:18PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 78 | 59.38% |
| BMY240607C00052000 | 2024-05-28 2:05PM EDT | 52.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 38 | 45 | 113.09% |
| BMY240607C00053000 | 2024-04-29 11:07AM EDT | 53.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 6 | 68.75% |
| BMY240607C00054000 | 2024-05-28 3:36PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 65 | 71.88% |
| BMY240607C00057000 | 2024-05-21 10:39AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 67 | 84.38% |
| BMY240607C00058000 | 2024-05-21 10:16AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 261 | 90.63% |
| BMY240607C00059000 | 2024-05-22 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 93.75% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00033000 | 2024-05-29 9:39AM EDT | 33.00 | 0.01 | 0.00 | 1.02 | 0.00 | - | 10 | 21 | 144.73% |
| BMY240607P00034000 | 2024-05-30 3:05PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 266 | 57.81% |
| BMY240607P00036000 | 2024-05-31 3:26PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 811 | 46.88% |
| BMY240607P00037000 | 2024-05-31 2:15PM EDT | 37.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 100 | 195 | 49.02% |
| BMY240607P00038000 | 2024-05-30 3:55PM EDT | 38.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 11 | 711 | 34.38% |
| BMY240607P00038500 | 2024-05-31 2:07PM EDT | 38.50 | 0.03 | 0.02 | 0.12 | -0.07 | -70.00% | 12 | 216 | 39.06% |
| BMY240607P00039000 | 2024-05-31 3:41PM EDT | 39.00 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 153 | 358 | 28.71% |
| BMY240607P00039500 | 2024-05-31 3:56PM EDT | 39.50 | 0.09 | 0.07 | 0.10 | -0.21 | -70.00% | 356 | 92 | 25.98% |
| BMY240607P00040000 | 2024-05-31 3:55PM EDT | 40.00 | 0.18 | 0.13 | 0.17 | -0.29 | -61.70% | 240 | 443 | 24.61% |
| BMY240607P00040500 | 2024-05-31 3:45PM EDT | 40.50 | 0.35 | 0.25 | 0.30 | -0.39 | -52.70% | 168 | 471 | 24.22% |
| BMY240607P00041000 | 2024-05-31 3:55PM EDT | 41.00 | 0.46 | 0.42 | 0.50 | -0.62 | -57.41% | 356 | 438 | 24.02% |
| BMY240607P00041500 | 2024-05-31 3:41PM EDT | 41.50 | 0.88 | 0.70 | 0.75 | -0.36 | -29.03% | 98 | 140 | 22.75% |
| BMY240607P00042000 | 2024-05-31 1:10PM EDT | 42.00 | 1.22 | 0.60 | 1.43 | -0.40 | -24.69% | 28 | 278 | 39.36% |
| BMY240607P00042500 | 2024-05-31 12:11PM EDT | 42.50 | 1.58 | 1.40 | 1.95 | -0.57 | -26.51% | 23 | 620 | 47.85% |
| BMY240607P00043000 | 2024-05-31 3:46PM EDT | 43.00 | 2.10 | 1.76 | 2.07 | -0.48 | -18.60% | 11 | 313 | 32.81% |
| BMY240607P00043500 | 2024-05-30 2:46PM EDT | 43.50 | 2.89 | 2.32 | 2.55 | -0.21 | -6.77% | 2 | 34 | 36.52% |
| BMY240607P00044000 | 2024-05-30 10:12AM EDT | 44.00 | 3.78 | 0.94 | 4.00 | 0.00 | - | 1 | 6 | 95.90% |
| BMY240607P00044500 | 2024-05-24 1:01PM EDT | 44.50 | 3.11 | 1.44 | 5.50 | 0.00 | - | 5 | 2 | 149.90% |
| BMY240607P00045000 | 2024-05-24 3:44PM EDT | 45.00 | 3.85 | 1.94 | 5.45 | 0.00 | - | 3 | 0 | 131.15% |
| BMY240607P00046000 | 2024-05-24 10:56AM EDT | 46.00 | 4.87 | 2.94 | 6.05 | 0.00 | - | 1 | 6 | 123.83% |
| BMY240607P00047000 | 2024-05-17 12:23PM EDT | 47.00 | 3.22 | 4.80 | 6.00 | 0.00 | - | 3 | 2 | 61.33% |
| BMY240607P00048000 | 2024-05-24 10:07AM EDT | 48.00 | 6.80 | 4.95 | 8.95 | 0.00 | - | 1 | 0 | 58.98% |
| BMY240607P00049000 | 2024-04-30 1:49PM EDT | 49.00 | 4.43 | 7.90 | 8.90 | 0.00 | - | 1 | 0 | 115.43% |
| BMY240607P00050000 | 2024-05-17 10:34AM EDT | 50.00 | 6.20 | 8.60 | 9.90 | 0.00 | - | 1 | 0 | 111.72% |
© 2024 Yahoo. Todos los derechos reservados.