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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726C00030000 | 2024-06-26 1:54PM EDT | 30.00 | 12.62 | 10.55 | 14.70 | +0.33 | +2.69% | 4 | 6 | 69.34% |
| BMY240726C00036000 | 2024-06-17 11:50AM EDT | 36.00 | 5.13 | 5.55 | 6.75 | 0.00 | - | - | 3 | 44.92% |
| BMY240726C00037000 | 2024-06-24 1:38PM EDT | 37.00 | 5.27 | 5.45 | 6.60 | 0.00 | - | 3 | 1 | 67.38% |
| BMY240726C00038000 | 2024-06-20 9:32AM EDT | 38.00 | 2.60 | 3.50 | 4.80 | 0.00 | - | 5 | 6 | 35.65% |
| BMY240726C00039000 | 2024-06-20 10:24AM EDT | 39.00 | 2.00 | 3.35 | 3.85 | 0.00 | - | 20 | 30 | 31.45% |
| BMY240726C00040000 | 2024-06-26 10:05AM EDT | 40.00 | 3.02 | 2.57 | 4.00 | +0.52 | +20.80% | 10 | 28 | 53.42% |
| BMY240726C00041000 | 2024-06-26 3:10PM EDT | 41.00 | 2.12 | 1.87 | 2.75 | +0.32 | +17.78% | 20 | 164 | 39.31% |
| BMY240726C00042000 | 2024-06-26 3:46PM EDT | 42.00 | 1.55 | 1.21 | 1.60 | +0.16 | +11.51% | 93 | 266 | 27.20% |
| BMY240726C00043000 | 2024-06-26 3:07PM EDT | 43.00 | 1.04 | 0.94 | 1.24 | +0.09 | +9.47% | 179 | 449 | 29.71% |
| BMY240726C00044000 | 2024-06-26 3:08PM EDT | 44.00 | 0.69 | 0.57 | 0.73 | +0.09 | +15.00% | 46 | 123 | 26.86% |
| BMY240726C00045000 | 2024-06-26 3:38PM EDT | 45.00 | 0.46 | 0.26 | 0.53 | +0.08 | +21.05% | 27 | 323 | 28.52% |
| BMY240726C00046000 | 2024-06-26 3:19PM EDT | 46.00 | 0.28 | 0.26 | 0.32 | +0.07 | +33.33% | 100 | 74 | 28.03% |
| BMY240726C00047000 | 2024-06-26 3:57PM EDT | 47.00 | 0.20 | 0.03 | 0.20 | +0.05 | +33.33% | 59 | 49 | 28.37% |
| BMY240726C00048000 | 2024-06-26 12:13PM EDT | 48.00 | 0.14 | 0.10 | 0.14 | +0.03 | +27.27% | 21 | 20 | 29.59% |
| BMY240726C00049000 | 2024-06-26 1:40PM EDT | 49.00 | 0.08 | 0.07 | 0.51 | -0.03 | -27.27% | 4 | 9 | 47.85% |
| BMY240726C00050000 | 2024-06-26 12:00PM EDT | 50.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 7 | 11 | 31.93% |
| BMY240726C00051000 | 2024-06-25 1:29PM EDT | 51.00 | 0.04 | 0.02 | 0.23 | 0.00 | - | 30 | 75 | 45.12% |
| BMY240726C00053000 | 2024-06-20 3:48PM EDT | 53.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 3 | 40.82% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726P00033000 | 2024-06-20 2:52PM EDT | 33.00 | 0.10 | 0.01 | 2.00 | 0.00 | - | - | 2 | 94.82% |
| BMY240726P00034000 | 2024-06-21 11:31AM EDT | 34.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 74.51% |
| BMY240726P00035000 | 2024-06-25 10:43AM EDT | 35.00 | 0.07 | 0.03 | 0.28 | 0.00 | - | 1 | 18 | 52.15% |
| BMY240726P00036000 | 2024-06-26 2:15PM EDT | 36.00 | 0.10 | 0.05 | 0.28 | -0.10 | -50.00% | 1 | 338 | 46.39% |
| BMY240726P00037000 | 2024-06-25 1:02PM EDT | 37.00 | 0.17 | 0.11 | 0.18 | 0.00 | - | 3 | 20 | 35.94% |
| BMY240726P00038000 | 2024-06-26 1:42PM EDT | 38.00 | 0.23 | 0.19 | 0.24 | +0.06 | +35.29% | 103 | 52 | 33.30% |
| BMY240726P00039000 | 2024-06-26 1:57PM EDT | 39.00 | 0.36 | 0.18 | 0.40 | -0.07 | -16.28% | 112 | 191 | 33.11% |
| BMY240726P00040000 | 2024-06-26 12:59PM EDT | 40.00 | 0.56 | 0.52 | 0.68 | -0.09 | -13.85% | 14 | 281 | 34.13% |
| BMY240726P00041000 | 2024-06-26 2:15PM EDT | 41.00 | 0.92 | 0.82 | 0.97 | -0.16 | -14.81% | 18 | 108 | 33.20% |
| BMY240726P00042000 | 2024-06-26 12:43PM EDT | 42.00 | 1.25 | 1.25 | 1.42 | -0.22 | -14.97% | 23 | 75 | 33.79% |
| BMY240726P00043000 | 2024-06-26 10:32AM EDT | 43.00 | 1.66 | 1.79 | 2.15 | -0.56 | -25.23% | 3 | 45 | 38.04% |
| BMY240726P00044000 | 2024-06-26 12:08PM EDT | 44.00 | 2.37 | 2.44 | 2.67 | -1.30 | -35.42% | 100 | 10 | 36.28% |
| BMY240726P00045000 | 2024-06-21 12:28PM EDT | 45.00 | 4.50 | 2.71 | 4.35 | 0.00 | - | 1 | 18 | 57.72% |
| BMY240726P00046000 | 2024-06-10 10:51AM EDT | 46.00 | 4.85 | 2.61 | 4.75 | 0.00 | - | - | 1 | 51.37% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 48.00 | 5.80 | 4.30 | 6.90 | 0.00 | - | - | 60 | 66.36% |
| BMY240726P00051000 | 2024-06-10 3:12PM EDT | 51.00 | 9.10 | 8.80 | 9.15 | 0.00 | - | - | 1 | 55.03% |
© 2024 Yahoo. Todos los derechos reservados.