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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 25.00 | 20.00 | 14.30 | 18.00 | 0.00 | - | - | 1 | 53.13% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 13.80 | 15.45 | 0.00 | - | 3 | 3 | 123.44% |
| BMY240816C00035000 | 2024-05-31 11:27AM EDT | 35.00 | 6.22 | 5.65 | 8.10 | +0.37 | +6.32% | 15 | 99 | 63.48% |
| BMY240816C00036000 | 2024-05-30 10:38AM EDT | 36.00 | 4.95 | 4.75 | 6.45 | 0.00 | - | 1 | 8 | 46.88% |
| BMY240816C00037000 | 2024-05-09 1:43PM EDT | 37.00 | 7.55 | 4.60 | 5.50 | 0.00 | - | 1 | 2 | 42.38% |
| BMY240816C00038000 | 2024-05-30 1:42PM EDT | 38.00 | 3.40 | 3.80 | 5.70 | 0.00 | - | 2 | 5 | 54.88% |
| BMY240816C00039000 | 2024-05-31 2:07PM EDT | 39.00 | 3.20 | 3.10 | 3.25 | -0.05 | -1.54% | 82 | 1 | 27.78% |
| BMY240816C00040000 | 2024-05-31 2:27PM EDT | 40.00 | 2.56 | 2.48 | 2.78 | +0.38 | +17.43% | 110 | 1,943 | 29.52% |
| BMY240816C00041000 | 2024-05-31 3:56PM EDT | 41.00 | 2.00 | 2.00 | 2.06 | +0.27 | +15.61% | 41 | 460 | 26.81% |
| BMY240816C00042000 | 2024-05-31 2:32PM EDT | 42.00 | 1.53 | 1.53 | 1.60 | +0.19 | +14.18% | 20 | 636 | 26.59% |
| BMY240816C00043000 | 2024-05-31 3:03PM EDT | 43.00 | 1.14 | 1.14 | 1.22 | +0.13 | +12.87% | 28 | 758 | 26.42% |
| BMY240816C00044000 | 2024-05-31 3:53PM EDT | 44.00 | 0.86 | 0.83 | 0.90 | +0.14 | +19.44% | 59 | 1,302 | 26.07% |
| BMY240816C00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.66 | 0.60 | 0.69 | +0.15 | +29.41% | 612 | 6,491 | 26.51% |
| BMY240816C00046000 | 2024-05-31 2:06PM EDT | 46.00 | 0.48 | 0.25 | 0.51 | +0.06 | +14.29% | 26 | 1,108 | 26.61% |
| BMY240816C00047000 | 2024-05-31 3:52PM EDT | 47.00 | 0.32 | 0.30 | 0.38 | +0.03 | +10.34% | 20 | 1,479 | 26.86% |
| BMY240816C00048000 | 2024-05-31 2:59PM EDT | 48.00 | 0.26 | 0.23 | 0.31 | +0.04 | +18.18% | 22 | 674 | 27.88% |
| BMY240816C00049000 | 2024-05-31 3:49PM EDT | 49.00 | 0.20 | 0.16 | 0.33 | +0.04 | +25.00% | 14 | 353 | 30.96% |
| BMY240816C00050000 | 2024-05-31 3:47PM EDT | 50.00 | 0.16 | 0.12 | 0.16 | +0.04 | +33.33% | 118 | 4,292 | 27.98% |
| BMY240816C00052500 | 2024-05-31 12:28PM EDT | 52.50 | 0.12 | 0.06 | 0.12 | -0.14 | -53.85% | 1 | 5,460 | 31.25% |
| BMY240816C00055000 | 2024-05-31 3:47PM EDT | 55.00 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 13 | 2,025 | 39.65% |
| BMY240816C00057500 | 2024-05-30 10:35AM EDT | 57.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 34 | 2,051 | 36.72% |
| BMY240816C00060000 | 2024-05-29 2:41PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 897 | 38.48% |
| BMY240816C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 2 | 164 | 67.68% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 174 | 45.12% |
| BMY240816C00070000 | 2024-05-28 3:45PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 143 | 45.70% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 25.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 1 | 53.13% |
| BMY240816P00030000 | 2024-05-29 10:59AM EDT | 30.00 | 0.12 | 0.04 | 0.34 | 0.00 | - | 1 | 67 | 50.98% |
| BMY240816P00033000 | 2024-05-29 9:59AM EDT | 33.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 10 | 15 | 33.69% |
| BMY240816P00034000 | 2024-05-31 3:31PM EDT | 34.00 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 3 | 17 | 32.13% |
| BMY240816P00035000 | 2024-05-30 1:44PM EDT | 35.00 | 0.40 | 0.30 | 0.37 | 0.00 | - | 4 | 189 | 31.54% |
| BMY240816P00036000 | 2024-05-31 11:29AM EDT | 36.00 | 0.52 | 0.38 | 0.51 | -0.03 | -5.45% | 1 | 47 | 30.76% |
| BMY240816P00037000 | 2024-05-31 2:13PM EDT | 37.00 | 0.70 | 0.60 | 0.67 | -0.15 | -17.65% | 19 | 307 | 29.61% |
| BMY240816P00038000 | 2024-05-31 2:51PM EDT | 38.00 | 0.91 | 0.83 | 0.97 | -0.19 | -17.27% | 7 | 294 | 30.05% |
| BMY240816P00039000 | 2024-05-31 10:44AM EDT | 39.00 | 1.25 | 1.14 | 1.23 | -0.17 | -11.97% | 103 | 413 | 28.81% |
| BMY240816P00040000 | 2024-05-31 3:35PM EDT | 40.00 | 1.67 | 1.50 | 1.68 | -0.24 | -12.57% | 90 | 2,463 | 29.40% |
| BMY240816P00041000 | 2024-05-31 3:14PM EDT | 41.00 | 2.13 | 1.98 | 2.08 | -0.37 | -14.80% | 121 | 2,407 | 28.27% |
| BMY240816P00042000 | 2024-05-31 3:00PM EDT | 42.00 | 2.64 | 2.52 | 2.65 | -0.31 | -10.51% | 215 | 2,189 | 28.47% |
| BMY240816P00043000 | 2024-05-31 2:34PM EDT | 43.00 | 3.25 | 3.10 | 3.45 | -0.45 | -12.16% | 6 | 2,364 | 30.86% |
| BMY240816P00044000 | 2024-05-31 3:13PM EDT | 44.00 | 4.05 | 3.45 | 4.05 | -0.35 | -7.95% | 28 | 2,136 | 29.66% |
| BMY240816P00045000 | 2024-05-31 2:15PM EDT | 45.00 | 4.76 | 4.60 | 4.90 | -0.48 | -9.16% | 66 | 3,725 | 31.35% |
| BMY240816P00046000 | 2024-05-29 10:21AM EDT | 46.00 | 5.97 | 4.75 | 6.20 | -0.53 | -8.15% | 20 | 184 | 39.65% |
| BMY240816P00047000 | 2024-05-29 10:47AM EDT | 47.00 | 7.25 | 6.30 | 7.40 | 0.00 | - | 1 | 329 | 46.29% |
| BMY240816P00048000 | 2024-05-23 10:16AM EDT | 48.00 | 6.63 | 6.30 | 7.55 | 0.00 | - | 11 | 86 | 35.16% |
| BMY240816P00049000 | 2024-05-31 11:27AM EDT | 49.00 | 8.56 | 7.20 | 8.45 | +3.66 | +74.69% | 10 | 19 | 35.94% |
| BMY240816P00050000 | 2024-05-31 2:14PM EDT | 50.00 | 9.36 | 9.15 | 9.90 | -0.67 | -6.68% | 2 | 2,929 | 47.51% |
| BMY240816P00052500 | 2024-05-29 11:30AM EDT | 52.50 | 12.25 | 10.60 | 12.00 | 0.00 | - | 11 | 1,348 | 45.90% |
| BMY240816P00055000 | 2024-05-30 11:31AM EDT | 55.00 | 14.50 | 13.10 | 14.35 | 0.00 | - | 20 | 1,155 | 47.66% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 14.50 | 18.50 | 0.00 | - | 2 | 720 | 86.11% |
| BMY240816P00060000 | 2024-05-13 3:14PM EDT | 60.00 | 15.05 | 17.15 | 20.25 | 0.00 | - | 4 | 338 | 78.52% |
| BMY240816P00062500 | 2024-05-14 9:48AM EDT | 62.50 | 17.40 | 19.65 | 21.85 | 0.00 | - | 1 | 3 | 61.82% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 20.45 | 22.20 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240816P00070000 | 2024-05-13 10:20AM EDT | 70.00 | 24.85 | 27.40 | 29.65 | 0.00 | - | 1 | 1 | 82.91% |
© 2024 Yahoo. Todos los derechos reservados.