U.S. markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
41.20-0.28 (-0.68%)
Al cierre: 04:00PM EDT
41.27 +0.07 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY240920C000300002024-06-05 1:12PM EDT30.0011.2710.5512.100.00-12360.69%
BMY240920C000350002024-06-14 10:11AM EDT35.006.326.306.70-0.68-9.71%15831.15%
BMY240920C000380002024-06-10 9:59AM EDT38.004.852.844.350.00-436329.61%
BMY240920C000390002024-06-13 1:14PM EDT39.003.801.994.650.00-341341.55%
BMY240920C000400002024-06-14 12:01PM EDT40.003.362.373.05+0.16+5.00%11972528.64%
BMY240920C000410002024-06-14 1:23PM EDT41.002.682.432.55+0.14+5.51%761,26028.83%
BMY240920C000420002024-06-14 3:34PM EDT42.002.121.962.04+0.01+0.47%241,94228.15%
BMY240920C000430002024-06-14 1:58PM EDT43.001.751.591.63+0.05+2.94%351,09127.88%
BMY240920C000440002024-06-14 1:21PM EDT44.001.431.251.31-0.41-22.28%661,52127.98%
BMY240920C000450002024-06-14 3:35PM EDT45.001.060.801.03+0.05+4.95%251,39127.88%
BMY240920C000460002024-06-14 10:10AM EDT46.000.670.590.81-0.14-17.28%883427.93%
BMY240920C000470002024-06-14 3:29PM EDT47.000.620.360.62-0.01-1.59%11,52627.81%
BMY240920C000480002024-06-14 11:13AM EDT48.000.480.430.48+0.03+6.67%501,53027.91%
BMY240920C000490002024-06-13 2:52PM EDT49.000.350.330.370.00-31,12928.03%
BMY240920C000500002024-06-14 10:11AM EDT50.000.230.250.30-0.06-20.69%143,86628.57%
BMY240920C000525002024-06-14 12:20PM EDT52.500.190.140.17-0.05-20.83%52,59929.49%
BMY240920C000550002024-06-14 2:46PM EDT55.000.110.090.15-0.02-15.38%113,61732.91%
BMY240920C000575002024-06-14 3:52PM EDT57.500.070.020.090.00-2001,76233.59%
BMY240920C000600002024-06-14 10:38AM EDT60.000.050.060.27-0.05-50.00%587645.31%
BMY240920C000625002024-05-08 1:44PM EDT62.500.060.020.180.00-608545.31%
BMY240920C000650002024-06-10 12:17PM EDT65.000.040.000.250.00-6138451.66%
BMY240920C000700002024-05-13 12:25PM EDT70.000.020.010.090.00-21096149.02%
BMY240920C000750002024-06-11 9:30AM EDT75.000.020.010.100.00-10039050.59%
BMY240920C000800002024-06-03 9:35AM EDT80.000.030.000.040.00-1020052.93%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY240920P000250002024-06-07 11:23AM EDT25.000.030.021.330.00-24031378.32%
BMY240920P000300002024-06-05 12:13PM EDT30.000.250.030.310.00-113344.43%
BMY240920P000350002024-06-13 2:14PM EDT35.000.360.190.44+0.01+2.86%81,07629.83%
BMY240920P000380002024-06-14 2:36PM EDT38.000.981.021.08+0.05+5.38%8453728.64%
BMY240920P000390002024-06-14 11:53AM EDT39.001.200.901.42-0.02-1.64%11,22028.49%
BMY240920P000400002024-06-14 3:46PM EDT40.001.741.641.82+0.14+8.75%456,64028.30%
BMY240920P000410002024-06-14 11:54AM EDT41.001.992.192.31-0.09-4.33%780428.39%
BMY240920P000420002024-06-14 3:15PM EDT42.002.702.752.88-0.01-0.37%21,98028.64%
BMY240920P000430002024-06-14 11:33AM EDT43.003.103.353.45-0.22-6.63%13,42428.13%
BMY240920P000440002024-06-14 1:21PM EDT44.003.943.654.20+0.89+29.18%32,87429.13%
BMY240920P000450002024-06-12 12:44PM EDT45.003.854.754.900.00-204,45928.83%
BMY240920P000460002024-06-11 10:06AM EDT46.004.955.555.700.00-71,82629.27%
BMY240920P000470002024-06-10 10:04AM EDT47.005.756.306.850.00-12,92334.47%
BMY240920P000480002024-06-12 1:47PM EDT48.006.107.207.850.00-53,73137.35%
BMY240920P000490002024-06-12 2:55PM EDT49.006.908.109.200.00-212,07745.24%
BMY240920P000500002024-06-12 3:05PM EDT50.007.808.1510.150.00-175,47547.24%
BMY240920P000525002024-06-11 10:16AM EDT52.5010.8011.5512.450.00-22,46050.39%
BMY240920P000550002024-06-11 1:12PM EDT55.0012.6014.0015.150.00-11,56459.25%
BMY240920P000575002024-06-11 10:37AM EDT57.5015.6016.5017.550.00-345753.03%
BMY240920P000600002024-06-05 10:29AM EDT60.0019.2517.4519.350.00-670553.47%
BMY240920P000625002024-06-11 12:17PM EDT62.5020.2520.6522.500.00-112671.26%
BMY240920P000650002024-06-12 1:33PM EDT65.0022.6523.9524.750.00-34361.28%
BMY240920P000700002024-05-13 3:03PM EDT70.0024.9025.8529.300.00-24166.80%