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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00030000 | 2024-06-05 1:12PM EDT | 30.00 | 11.27 | 10.55 | 12.10 | 0.00 | - | 1 | 23 | 60.69% |
| BMY240920C00035000 | 2024-06-14 10:11AM EDT | 35.00 | 6.32 | 6.30 | 6.70 | -0.68 | -9.71% | 1 | 58 | 31.15% |
| BMY240920C00038000 | 2024-06-10 9:59AM EDT | 38.00 | 4.85 | 2.84 | 4.35 | 0.00 | - | 4 | 363 | 29.61% |
| BMY240920C00039000 | 2024-06-13 1:14PM EDT | 39.00 | 3.80 | 1.99 | 4.65 | 0.00 | - | 3 | 413 | 41.55% |
| BMY240920C00040000 | 2024-06-14 12:01PM EDT | 40.00 | 3.36 | 2.37 | 3.05 | +0.16 | +5.00% | 119 | 725 | 28.64% |
| BMY240920C00041000 | 2024-06-14 1:23PM EDT | 41.00 | 2.68 | 2.43 | 2.55 | +0.14 | +5.51% | 76 | 1,260 | 28.83% |
| BMY240920C00042000 | 2024-06-14 3:34PM EDT | 42.00 | 2.12 | 1.96 | 2.04 | +0.01 | +0.47% | 24 | 1,942 | 28.15% |
| BMY240920C00043000 | 2024-06-14 1:58PM EDT | 43.00 | 1.75 | 1.59 | 1.63 | +0.05 | +2.94% | 35 | 1,091 | 27.88% |
| BMY240920C00044000 | 2024-06-14 1:21PM EDT | 44.00 | 1.43 | 1.25 | 1.31 | -0.41 | -22.28% | 66 | 1,521 | 27.98% |
| BMY240920C00045000 | 2024-06-14 3:35PM EDT | 45.00 | 1.06 | 0.80 | 1.03 | +0.05 | +4.95% | 25 | 1,391 | 27.88% |
| BMY240920C00046000 | 2024-06-14 10:10AM EDT | 46.00 | 0.67 | 0.59 | 0.81 | -0.14 | -17.28% | 8 | 834 | 27.93% |
| BMY240920C00047000 | 2024-06-14 3:29PM EDT | 47.00 | 0.62 | 0.36 | 0.62 | -0.01 | -1.59% | 1 | 1,526 | 27.81% |
| BMY240920C00048000 | 2024-06-14 11:13AM EDT | 48.00 | 0.48 | 0.43 | 0.48 | +0.03 | +6.67% | 50 | 1,530 | 27.91% |
| BMY240920C00049000 | 2024-06-13 2:52PM EDT | 49.00 | 0.35 | 0.33 | 0.37 | 0.00 | - | 3 | 1,129 | 28.03% |
| BMY240920C00050000 | 2024-06-14 10:11AM EDT | 50.00 | 0.23 | 0.25 | 0.30 | -0.06 | -20.69% | 14 | 3,866 | 28.57% |
| BMY240920C00052500 | 2024-06-14 12:20PM EDT | 52.50 | 0.19 | 0.14 | 0.17 | -0.05 | -20.83% | 5 | 2,599 | 29.49% |
| BMY240920C00055000 | 2024-06-14 2:46PM EDT | 55.00 | 0.11 | 0.09 | 0.15 | -0.02 | -15.38% | 11 | 3,617 | 32.91% |
| BMY240920C00057500 | 2024-06-14 3:52PM EDT | 57.50 | 0.07 | 0.02 | 0.09 | 0.00 | - | 200 | 1,762 | 33.59% |
| BMY240920C00060000 | 2024-06-14 10:38AM EDT | 60.00 | 0.05 | 0.06 | 0.27 | -0.05 | -50.00% | 5 | 876 | 45.31% |
| BMY240920C00062500 | 2024-05-08 1:44PM EDT | 62.50 | 0.06 | 0.02 | 0.18 | 0.00 | - | 60 | 85 | 45.31% |
| BMY240920C00065000 | 2024-06-10 12:17PM EDT | 65.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 61 | 384 | 51.66% |
| BMY240920C00070000 | 2024-05-13 12:25PM EDT | 70.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 210 | 961 | 49.02% |
| BMY240920C00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 100 | 390 | 50.59% |
| BMY240920C00080000 | 2024-06-03 9:35AM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 200 | 52.93% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-06-07 11:23AM EDT | 25.00 | 0.03 | 0.02 | 1.33 | 0.00 | - | 240 | 313 | 78.32% |
| BMY240920P00030000 | 2024-06-05 12:13PM EDT | 30.00 | 0.25 | 0.03 | 0.31 | 0.00 | - | 1 | 133 | 44.43% |
| BMY240920P00035000 | 2024-06-13 2:14PM EDT | 35.00 | 0.36 | 0.19 | 0.44 | +0.01 | +2.86% | 8 | 1,076 | 29.83% |
| BMY240920P00038000 | 2024-06-14 2:36PM EDT | 38.00 | 0.98 | 1.02 | 1.08 | +0.05 | +5.38% | 84 | 537 | 28.64% |
| BMY240920P00039000 | 2024-06-14 11:53AM EDT | 39.00 | 1.20 | 0.90 | 1.42 | -0.02 | -1.64% | 1 | 1,220 | 28.49% |
| BMY240920P00040000 | 2024-06-14 3:46PM EDT | 40.00 | 1.74 | 1.64 | 1.82 | +0.14 | +8.75% | 45 | 6,640 | 28.30% |
| BMY240920P00041000 | 2024-06-14 11:54AM EDT | 41.00 | 1.99 | 2.19 | 2.31 | -0.09 | -4.33% | 7 | 804 | 28.39% |
| BMY240920P00042000 | 2024-06-14 3:15PM EDT | 42.00 | 2.70 | 2.75 | 2.88 | -0.01 | -0.37% | 2 | 1,980 | 28.64% |
| BMY240920P00043000 | 2024-06-14 11:33AM EDT | 43.00 | 3.10 | 3.35 | 3.45 | -0.22 | -6.63% | 1 | 3,424 | 28.13% |
| BMY240920P00044000 | 2024-06-14 1:21PM EDT | 44.00 | 3.94 | 3.65 | 4.20 | +0.89 | +29.18% | 3 | 2,874 | 29.13% |
| BMY240920P00045000 | 2024-06-12 12:44PM EDT | 45.00 | 3.85 | 4.75 | 4.90 | 0.00 | - | 20 | 4,459 | 28.83% |
| BMY240920P00046000 | 2024-06-11 10:06AM EDT | 46.00 | 4.95 | 5.55 | 5.70 | 0.00 | - | 7 | 1,826 | 29.27% |
| BMY240920P00047000 | 2024-06-10 10:04AM EDT | 47.00 | 5.75 | 6.30 | 6.85 | 0.00 | - | 1 | 2,923 | 34.47% |
| BMY240920P00048000 | 2024-06-12 1:47PM EDT | 48.00 | 6.10 | 7.20 | 7.85 | 0.00 | - | 5 | 3,731 | 37.35% |
| BMY240920P00049000 | 2024-06-12 2:55PM EDT | 49.00 | 6.90 | 8.10 | 9.20 | 0.00 | - | 21 | 2,077 | 45.24% |
| BMY240920P00050000 | 2024-06-12 3:05PM EDT | 50.00 | 7.80 | 8.15 | 10.15 | 0.00 | - | 17 | 5,475 | 47.24% |
| BMY240920P00052500 | 2024-06-11 10:16AM EDT | 52.50 | 10.80 | 11.55 | 12.45 | 0.00 | - | 2 | 2,460 | 50.39% |
| BMY240920P00055000 | 2024-06-11 1:12PM EDT | 55.00 | 12.60 | 14.00 | 15.15 | 0.00 | - | 1 | 1,564 | 59.25% |
| BMY240920P00057500 | 2024-06-11 10:37AM EDT | 57.50 | 15.60 | 16.50 | 17.55 | 0.00 | - | 3 | 457 | 53.03% |
| BMY240920P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 19.25 | 17.45 | 19.35 | 0.00 | - | 6 | 705 | 53.47% |
| BMY240920P00062500 | 2024-06-11 12:17PM EDT | 62.50 | 20.25 | 20.65 | 22.50 | 0.00 | - | 11 | 26 | 71.26% |
| BMY240920P00065000 | 2024-06-12 1:33PM EDT | 65.00 | 22.65 | 23.95 | 24.75 | 0.00 | - | 3 | 43 | 61.28% |
| BMY240920P00070000 | 2024-05-13 3:03PM EDT | 70.00 | 24.90 | 25.85 | 29.30 | 0.00 | - | 2 | 41 | 66.80% |
© 2024 Yahoo. Todos los derechos reservados.