Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:18PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-06-17 10:06AM EDT | 32.00 | 10.40 | 9.40 | 11.60 | +1.60 | +18.18% | 1 | 2 | 119.82% |
| BMY240719C00034000 | 2024-06-25 10:18AM EDT | 34.00 | 8.80 | 7.55 | 9.70 | +2.30 | +35.38% | 1 | 21 | 52.54% |
| BMY240719C00035000 | 2024-06-14 10:15AM EDT | 35.00 | 6.05 | 6.40 | 8.30 | 0.00 | - | 2 | 48 | 82.13% |
| BMY240719C00036000 | 2024-06-18 1:51PM EDT | 36.00 | 4.85 | 6.45 | 6.60 | 0.00 | - | 3 | 94 | 39.06% |
| BMY240719C00037000 | 2024-06-24 12:05PM EDT | 37.00 | 5.15 | 4.85 | 5.60 | 0.00 | - | 1 | 62 | 33.69% |
| BMY240719C00038000 | 2024-06-26 11:27AM EDT | 38.00 | 4.78 | 3.80 | 4.60 | +1.78 | +59.33% | 5 | 117 | 28.42% |
| BMY240719C00039000 | 2024-06-26 9:36AM EDT | 39.00 | 3.15 | 3.50 | 3.80 | -0.15 | -4.55% | 2 | 443 | 33.11% |
| BMY240719C00040000 | 2024-06-26 12:14PM EDT | 40.00 | 2.80 | 2.61 | 2.69 | +0.35 | +14.29% | 152 | 2,088 | 22.12% |
| BMY240719C00041000 | 2024-06-26 10:50AM EDT | 41.00 | 1.88 | 1.72 | 1.81 | +0.28 | +17.50% | 88 | 5,836 | 19.63% |
| BMY240719C00042000 | 2024-06-26 12:37PM EDT | 42.00 | 1.20 | 1.08 | 1.15 | +0.18 | +17.65% | 322 | 6,059 | 19.97% |
| BMY240719C00043000 | 2024-06-26 12:23PM EDT | 43.00 | 0.75 | 0.64 | 0.69 | +0.11 | +17.19% | 168 | 5,150 | 20.80% |
| BMY240719C00044000 | 2024-06-26 12:19PM EDT | 44.00 | 0.41 | 0.37 | 0.40 | +0.06 | +17.14% | 921 | 5,936 | 21.78% |
| BMY240719C00045000 | 2024-06-26 12:40PM EDT | 45.00 | 0.23 | 0.19 | 0.23 | +0.03 | +15.00% | 460 | 5,260 | 22.95% |
| BMY240719C00046000 | 2024-06-26 10:29AM EDT | 46.00 | 0.14 | 0.10 | 0.13 | +0.04 | +40.00% | 29 | 1,805 | 24.02% |
| BMY240719C00047000 | 2024-06-26 9:54AM EDT | 47.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 7 | 2,317 | 25.59% |
| BMY240719C00048000 | 2024-06-25 2:46PM EDT | 48.00 | 0.08 | 0.03 | 0.09 | +0.04 | +100.00% | 3 | 1,617 | 30.27% |
| BMY240719C00049000 | 2024-06-21 3:58PM EDT | 49.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 4 | 1,215 | 29.30% |
| BMY240719C00050000 | 2024-06-26 10:00AM EDT | 50.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 405 | 33.99% |
| BMY240719C00052500 | 2024-06-25 9:40AM EDT | 52.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 138 | 39.06% |
| BMY240719C00055000 | 2024-06-13 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 61 | 43.75% |
| BMY240719C00060000 | 2024-06-13 9:38AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 172 | 51.56% |
| BMY240719C00065000 | 2024-06-25 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 31 | 57.81% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-06-26 12:11PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 89.06% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 5 | 7 | 116.80% |
| BMY240719P00032000 | 2024-06-20 9:51AM EDT | 32.00 | 0.02 | 0.01 | 0.24 | 0.00 | - | 1 | 65 | 66.60% |
| BMY240719P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 200 | 66 | 92.48% |
| BMY240719P00034000 | 2024-06-13 1:29PM EDT | 34.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 100 | 93 | 52.15% |
| BMY240719P00035000 | 2024-06-24 1:32PM EDT | 35.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 12 | 131 | 46.68% |
| BMY240719P00036000 | 2024-06-25 9:30AM EDT | 36.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 3 | 270 | 39.26% |
| BMY240719P00037000 | 2024-06-26 10:50AM EDT | 37.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 18 | 654 | 32.03% |
| BMY240719P00038000 | 2024-06-26 9:56AM EDT | 38.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 23 | 1,101 | 30.08% |
| BMY240719P00039000 | 2024-06-26 11:42AM EDT | 39.00 | 0.15 | 0.15 | 0.19 | -0.05 | -25.00% | 60 | 2,446 | 29.30% |
| BMY240719P00040000 | 2024-06-26 12:23PM EDT | 40.00 | 0.27 | 0.30 | 0.33 | -0.11 | -28.95% | 134 | 4,520 | 28.17% |
| BMY240719P00041000 | 2024-06-26 11:46AM EDT | 41.00 | 0.51 | 0.57 | 0.62 | -0.24 | -32.00% | 26 | 1,969 | 28.91% |
| BMY240719P00042000 | 2024-06-26 12:27PM EDT | 42.00 | 0.88 | 0.99 | 1.05 | -0.29 | -24.79% | 51 | 5,189 | 29.93% |
| BMY240719P00043000 | 2024-06-26 12:54PM EDT | 43.00 | 1.54 | 1.54 | 1.63 | -0.25 | -13.97% | 54 | 1,866 | 31.49% |
| BMY240719P00044000 | 2024-06-26 10:18AM EDT | 44.00 | 1.95 | 2.28 | 2.36 | -0.61 | -23.83% | 10 | 731 | 34.08% |
| BMY240719P00045000 | 2024-06-26 12:36PM EDT | 45.00 | 3.09 | 3.10 | 3.20 | -0.37 | -10.69% | 7 | 521 | 37.50% |
| BMY240719P00046000 | 2024-06-24 10:11AM EDT | 46.00 | 4.89 | 4.05 | 4.15 | 0.00 | - | 20 | 788 | 42.77% |
| BMY240719P00047000 | 2024-06-26 9:49AM EDT | 47.00 | 4.87 | 4.90 | 5.30 | -1.73 | -26.21% | 1 | 145 | 53.22% |
| BMY240719P00048000 | 2024-06-18 11:50AM EDT | 48.00 | 7.87 | 5.95 | 6.20 | 0.00 | - | 1 | 17 | 52.10% |
| BMY240719P00049000 | 2024-06-21 12:56PM EDT | 49.00 | 8.25 | 6.30 | 8.45 | 0.00 | - | 2 | 28 | 66.94% |
| BMY240719P00050000 | 2024-06-18 12:19PM EDT | 50.00 | 10.15 | 7.85 | 8.00 | 0.00 | - | 4 | 56 | 56.74% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 10.40 | 11.90 | 0.00 | - | 10 | 512 | 93.36% |
| BMY240719P00055000 | 2024-06-18 9:57AM EDT | 55.00 | 14.64 | 12.85 | 13.20 | 0.00 | - | 1 | 6 | 82.23% |
| BMY240719P00065000 | 2024-06-10 2:09PM EDT | 65.00 | 23.10 | 22.85 | 23.65 | 0.00 | - | 1 | 29 | 127.25% |
© 2024 Yahoo. Todos los derechos reservados.