Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 2024-06-10 3:45PM EDT | 32.00 | 10.75 | 8.80 | 10.65 | 0.00 | - | 1 | 1 | 73.34% |
| BMY240719C00035000 | 2024-06-07 10:14AM EDT | 35.00 | 6.05 | 4.55 | 7.80 | -0.50 | -7.63% | 2 | 46 | 85.55% |
| BMY240719C00036000 | 2024-06-10 10:04AM EDT | 36.00 | 6.25 | 3.70 | 6.45 | 0.00 | - | 1 | 96 | 68.31% |
| BMY240719C00037000 | 2024-06-14 12:43PM EDT | 37.00 | 4.93 | 3.60 | 5.50 | -0.29 | -5.56% | 15 | 69 | 61.77% |
| BMY240719C00038000 | 2024-06-13 11:24AM EDT | 38.00 | 3.65 | 3.00 | 3.55 | 0.00 | - | 1 | 109 | 29.20% |
| BMY240719C00039000 | 2024-06-14 3:34PM EDT | 39.00 | 2.79 | 2.37 | 2.85 | -0.05 | -1.76% | 10 | 313 | 30.76% |
| BMY240719C00040000 | 2024-06-14 3:44PM EDT | 40.00 | 2.03 | 1.64 | 2.12 | -0.03 | -1.46% | 269 | 1,599 | 29.15% |
| BMY240719C00041000 | 2024-06-14 3:55PM EDT | 41.00 | 1.37 | 1.27 | 1.35 | -0.11 | -7.43% | 1,189 | 5,276 | 24.93% |
| BMY240719C00042000 | 2024-06-14 3:44PM EDT | 42.00 | 0.92 | 0.84 | 0.89 | -0.03 | -3.16% | 463 | 3,837 | 24.66% |
| BMY240719C00043000 | 2024-06-14 3:56PM EDT | 43.00 | 0.57 | 0.51 | 0.55 | -0.03 | -5.00% | 67 | 4,865 | 24.37% |
| BMY240719C00044000 | 2024-06-14 3:29PM EDT | 44.00 | 0.32 | 0.29 | 0.35 | -0.03 | -8.57% | 242 | 2,648 | 25.00% |
| BMY240719C00045000 | 2024-06-14 2:43PM EDT | 45.00 | 0.22 | 0.16 | 0.22 | -0.01 | -4.35% | 258 | 4,258 | 25.68% |
| BMY240719C00046000 | 2024-06-14 12:01PM EDT | 46.00 | 0.15 | 0.09 | 0.13 | +0.03 | +25.00% | 5 | 1,876 | 25.98% |
| BMY240719C00047000 | 2024-06-14 3:42PM EDT | 47.00 | 0.09 | 0.06 | 0.30 | 0.00 | - | 2 | 2,324 | 37.06% |
| BMY240719C00048000 | 2024-06-14 1:31PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 14 | 1,589 | 29.20% |
| BMY240719C00049000 | 2024-06-13 3:50PM EDT | 49.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 1,215 | 32.23% |
| BMY240719C00050000 | 2024-06-14 12:20PM EDT | 50.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 2 | 370 | 39.16% |
| BMY240719C00052500 | 2024-06-10 9:55AM EDT | 52.50 | 0.04 | 0.02 | 0.09 | 0.00 | - | 3 | 103 | 44.14% |
| BMY240719C00055000 | 2024-06-13 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 46.09% |
| BMY240719C00060000 | 2024-06-13 9:38AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 172 | 52.34% |
| BMY240719C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 21 | 56.25% |
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 | 2024-06-10 12:25PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 71.09% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 109.77% |
| BMY240719P00032000 | 2024-06-13 10:39AM EDT | 32.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | 1 | 55 | 57.62% |
| BMY240719P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.05 | 0.02 | 0.55 | -0.02 | -28.57% | 200 | 1 | 55.86% |
| BMY240719P00034000 | 2024-06-13 1:29PM EDT | 34.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 100 | 93 | 37.31% |
| BMY240719P00035000 | 2024-06-11 3:10PM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 121 | 34.86% |
| BMY240719P00036000 | 2024-06-14 11:39AM EDT | 36.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 254 | 31.84% |
| BMY240719P00037000 | 2024-06-14 9:35AM EDT | 37.00 | 0.19 | 0.18 | 0.22 | 0.00 | - | 1 | 556 | 30.37% |
| BMY240719P00038000 | 2024-06-14 2:43PM EDT | 38.00 | 0.30 | 0.32 | 0.37 | 0.00 | - | 18 | 540 | 29.83% |
| BMY240719P00039000 | 2024-06-14 1:18PM EDT | 39.00 | 0.47 | 0.55 | 0.63 | -0.03 | -6.00% | 14 | 739 | 30.27% |
| BMY240719P00040000 | 2024-06-14 3:54PM EDT | 40.00 | 0.90 | 0.90 | 0.92 | +0.12 | +15.38% | 516 | 3,839 | 29.15% |
| BMY240719P00041000 | 2024-06-14 3:55PM EDT | 41.00 | 1.37 | 1.35 | 1.42 | +0.15 | +12.30% | 196 | 1,739 | 30.35% |
| BMY240719P00042000 | 2024-06-14 3:52PM EDT | 42.00 | 1.88 | 1.96 | 2.00 | +0.13 | +7.43% | 329 | 5,186 | 30.96% |
| BMY240719P00043000 | 2024-06-14 1:59PM EDT | 43.00 | 2.50 | 2.42 | 2.77 | +0.09 | +3.73% | 30 | 1,813 | 33.64% |
| BMY240719P00044000 | 2024-06-14 1:21PM EDT | 44.00 | 3.21 | 3.40 | 3.55 | 0.00 | - | 9 | 740 | 35.06% |
| BMY240719P00045000 | 2024-06-14 2:36PM EDT | 45.00 | 4.12 | 4.30 | 4.45 | +0.99 | +31.63% | 6 | 467 | 38.18% |
| BMY240719P00046000 | 2024-06-12 9:30AM EDT | 46.00 | 5.14 | 5.15 | 5.40 | +1.55 | +43.18% | 5 | 799 | 41.94% |
| BMY240719P00047000 | 2024-06-14 10:20AM EDT | 47.00 | 6.60 | 4.15 | 7.15 | +0.45 | +7.32% | 1 | 144 | 65.67% |
| BMY240719P00048000 | 2024-06-12 10:00AM EDT | 48.00 | 6.20 | 7.10 | 9.15 | 0.00 | - | 5 | 18 | 70.17% |
| BMY240719P00049000 | 2024-06-03 10:17AM EDT | 49.00 | 7.10 | 7.10 | 9.15 | 0.00 | - | 1 | 26 | 75.59% |
| BMY240719P00050000 | 2024-06-07 3:37PM EDT | 50.00 | 9.00 | 9.05 | 11.15 | 0.00 | - | 5 | 54 | 78.91% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 10.05 | 12.50 | 0.00 | - | 10 | 512 | 86.87% |
| BMY240719P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 13.92 | 12.05 | 15.05 | +2.97 | +27.12% | 4 | 1 | 97.85% |
| BMY240719P00065000 | 2024-06-10 2:09PM EDT | 65.00 | 23.10 | 23.20 | 24.95 | 0.00 | - | 1 | 29 | 89.45% |
© 2024 Yahoo. Todos los derechos reservados.