U.S. markets close in 2 hours 42 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.52+0.33 (+0.79%)
A partir del 01:18PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY240719C000320002024-06-17 10:06AM EDT32.0010.409.4011.60+1.60+18.18%12119.82%
BMY240719C000340002024-06-25 10:18AM EDT34.008.807.559.70+2.30+35.38%12152.54%
BMY240719C000350002024-06-14 10:15AM EDT35.006.056.408.300.00-24882.13%
BMY240719C000360002024-06-18 1:51PM EDT36.004.856.456.600.00-39439.06%
BMY240719C000370002024-06-24 12:05PM EDT37.005.154.855.600.00-16233.69%
BMY240719C000380002024-06-26 11:27AM EDT38.004.783.804.60+1.78+59.33%511728.42%
BMY240719C000390002024-06-26 9:36AM EDT39.003.153.503.80-0.15-4.55%244333.11%
BMY240719C000400002024-06-26 12:14PM EDT40.002.802.612.69+0.35+14.29%1522,08822.12%
BMY240719C000410002024-06-26 10:50AM EDT41.001.881.721.81+0.28+17.50%885,83619.63%
BMY240719C000420002024-06-26 12:37PM EDT42.001.201.081.15+0.18+17.65%3226,05919.97%
BMY240719C000430002024-06-26 12:23PM EDT43.000.750.640.69+0.11+17.19%1685,15020.80%
BMY240719C000440002024-06-26 12:19PM EDT44.000.410.370.40+0.06+17.14%9215,93621.78%
BMY240719C000450002024-06-26 12:40PM EDT45.000.230.190.23+0.03+15.00%4605,26022.95%
BMY240719C000460002024-06-26 10:29AM EDT46.000.140.100.13+0.04+40.00%291,80524.02%
BMY240719C000470002024-06-26 9:54AM EDT47.000.080.060.08+0.01+14.29%72,31725.59%
BMY240719C000480002024-06-25 2:46PM EDT48.000.080.030.09+0.04+100.00%31,61730.27%
BMY240719C000490002024-06-21 3:58PM EDT49.000.060.010.040.00-41,21529.30%
BMY240719C000500002024-06-26 10:00AM EDT50.000.020.010.050.00-140533.99%
BMY240719C000525002024-06-25 9:40AM EDT52.500.010.010.030.00-313839.06%
BMY240719C000550002024-06-13 11:15AM EDT55.000.030.000.020.00-16143.75%
BMY240719C000600002024-06-13 9:38AM EDT60.000.010.000.020.00-217251.56%
BMY240719C000650002024-06-25 9:30AM EDT65.000.010.000.01-0.01-50.00%103157.81%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY240719P000250002024-06-26 12:11PM EDT25.000.010.000.050.00-12889.06%
BMY240719P000300002024-05-24 9:40AM EDT30.000.080.001.280.00-57116.80%
BMY240719P000320002024-06-20 9:51AM EDT32.000.020.010.240.00-16566.60%
BMY240719P000330002024-06-14 12:11PM EDT33.000.050.011.280.00-2006692.48%
BMY240719P000340002024-06-13 1:29PM EDT34.000.060.010.100.00-1009352.15%
BMY240719P000350002024-06-24 1:32PM EDT35.000.030.020.100.00-1213146.68%
BMY240719P000360002024-06-25 9:30AM EDT36.000.020.020.08-0.01-33.33%327039.26%
BMY240719P000370002024-06-26 10:50AM EDT37.000.040.030.06-0.02-33.33%1865432.03%
BMY240719P000380002024-06-26 9:56AM EDT38.000.080.060.10-0.04-33.33%231,10130.08%
BMY240719P000390002024-06-26 11:42AM EDT39.000.150.150.19-0.05-25.00%602,44629.30%
BMY240719P000400002024-06-26 12:23PM EDT40.000.270.300.33-0.11-28.95%1344,52028.17%
BMY240719P000410002024-06-26 11:46AM EDT41.000.510.570.62-0.24-32.00%261,96928.91%
BMY240719P000420002024-06-26 12:27PM EDT42.000.880.991.05-0.29-24.79%515,18929.93%
BMY240719P000430002024-06-26 12:54PM EDT43.001.541.541.63-0.25-13.97%541,86631.49%
BMY240719P000440002024-06-26 10:18AM EDT44.001.952.282.36-0.61-23.83%1073134.08%
BMY240719P000450002024-06-26 12:36PM EDT45.003.093.103.20-0.37-10.69%752137.50%
BMY240719P000460002024-06-24 10:11AM EDT46.004.894.054.150.00-2078842.77%
BMY240719P000470002024-06-26 9:49AM EDT47.004.874.905.30-1.73-26.21%114553.22%
BMY240719P000480002024-06-18 11:50AM EDT48.007.875.956.200.00-11752.10%
BMY240719P000490002024-06-21 12:56PM EDT49.008.256.308.450.00-22866.94%
BMY240719P000500002024-06-18 12:19PM EDT50.0010.157.858.000.00-45656.74%
BMY240719P000525002024-05-29 11:16AM EDT52.5012.4010.4011.900.00-1051293.36%
BMY240719P000550002024-06-18 9:57AM EDT55.0014.6412.8513.200.00-1682.23%
BMY240719P000650002024-06-10 2:09PM EDT65.0023.1022.8523.650.00-129127.25%