Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
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 | 2024-06-25 9:33AM EDT | 30.00 | 11.95 | 12.45 | 12.65 | 0.00 | - | 5 | 28 | 34.38% |
| BMY240920C00035000 | 2024-06-24 2:18PM EDT | 35.00 | 7.50 | 7.55 | 7.70 | 0.00 | - | 2 | 63 | 24.12% |
| BMY240920C00038000 | 2024-06-26 9:59AM EDT | 38.00 | 5.30 | 5.00 | 5.10 | +0.66 | +14.22% | 1 | 506 | 25.59% |
| BMY240920C00039000 | 2024-06-24 2:09PM EDT | 39.00 | 4.15 | 4.25 | 4.35 | 0.00 | - | 35 | 556 | 25.95% |
| BMY240920C00040000 | 2024-06-26 10:23AM EDT | 40.00 | 3.90 | 3.60 | 3.70 | +0.46 | +13.37% | 30 | 1,409 | 26.71% |
| BMY240920C00041000 | 2024-06-26 9:56AM EDT | 41.00 | 3.12 | 2.77 | 3.05 | +0.33 | +11.83% | 4 | 1,396 | 26.42% |
| BMY240920C00042000 | 2024-06-26 11:40AM EDT | 42.00 | 2.51 | 2.40 | 2.48 | +0.21 | +9.13% | 53 | 2,641 | 26.25% |
| BMY240920C00043000 | 2024-06-26 12:59PM EDT | 43.00 | 1.96 | 1.87 | 1.97 | +0.13 | +7.10% | 140 | 1,398 | 25.90% |
| BMY240920C00044000 | 2024-06-26 1:04PM EDT | 44.00 | 1.53 | 1.51 | 1.53 | +0.09 | +6.25% | 364 | 1,967 | 25.56% |
| BMY240920C00045000 | 2024-06-26 12:49PM EDT | 45.00 | 1.24 | 1.17 | 1.20 | +0.13 | +11.71% | 39 | 1,796 | 25.68% |
| BMY240920C00046000 | 2024-06-26 12:45PM EDT | 46.00 | 0.94 | 0.89 | 0.92 | +0.08 | +9.30% | 2,336 | 11,448 | 25.68% |
| BMY240920C00047000 | 2024-06-26 10:41AM EDT | 47.00 | 0.76 | 0.65 | 0.71 | +0.12 | +18.75% | 16 | 1,717 | 25.90% |
| BMY240920C00048000 | 2024-06-26 9:46AM EDT | 48.00 | 0.60 | 0.49 | 0.54 | +0.12 | +25.00% | 5 | 4,176 | 26.07% |
| BMY240920C00049000 | 2024-06-25 2:00PM EDT | 49.00 | 0.41 | 0.36 | 0.41 | +0.10 | +32.26% | 1 | 1,778 | 26.27% |
| BMY240920C00050000 | 2024-06-26 12:36PM EDT | 50.00 | 0.32 | 0.27 | 0.31 | +0.09 | +39.13% | 231 | 4,071 | 26.47% |
| BMY240920C00052500 | 2024-06-26 12:53PM EDT | 52.50 | 0.15 | 0.14 | 0.17 | +0.03 | +25.00% | 35 | 2,644 | 27.74% |
| BMY240920C00055000 | 2024-06-26 9:51AM EDT | 55.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 2 | 3,641 | 29.20% |
| BMY240920C00057500 | 2024-06-26 12:43PM EDT | 57.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 1 | 1,762 | 31.25% |
| BMY240920C00060000 | 2024-06-26 12:53PM EDT | 60.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 60 | 1,359 | 33.01% |
| BMY240920C00062500 | 2024-06-24 9:49AM EDT | 62.50 | 0.04 | 0.02 | 0.20 | 0.00 | - | 60 | 85 | 45.65% |
| BMY240920C00065000 | 2024-06-25 1:48PM EDT | 65.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 376 | 51.37% |
| BMY240920C00070000 | 2024-06-21 12:52PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 960 | 43.75% |
| BMY240920C00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 100 | 390 | 57.62% |
| BMY240920C00080000 | 2024-06-26 12:03PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 224 | 49.22% |
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 | 0.75 | 0.00 | - | 240 | 313 | 75.10% |
| BMY240920P00030000 | 2024-06-05 12:13PM EDT | 30.00 | 0.25 | 0.03 | 0.12 | 0.00 | - | 1 | 133 | 41.41% |
| BMY240920P00035000 | 2024-06-26 12:41PM EDT | 35.00 | 0.22 | 0.19 | 0.24 | -0.04 | -15.38% | 2 | 1,191 | 30.18% |
| BMY240920P00038000 | 2024-06-26 12:43PM EDT | 38.00 | 0.62 | 0.62 | 0.64 | -0.10 | -13.89% | 32 | 671 | 28.42% |
| BMY240920P00039000 | 2024-06-26 11:02AM EDT | 39.00 | 0.81 | 0.86 | 0.88 | -0.08 | -8.99% | 4 | 2,702 | 28.17% |
| BMY240920P00040000 | 2024-06-26 11:43AM EDT | 40.00 | 1.09 | 1.17 | 1.21 | -0.13 | -10.66% | 8 | 6,701 | 28.39% |
| BMY240920P00041000 | 2024-06-26 1:04PM EDT | 41.00 | 1.54 | 1.53 | 1.56 | -0.08 | -4.94% | 10 | 1,203 | 27.98% |
| BMY240920P00042000 | 2024-06-26 1:00PM EDT | 42.00 | 1.97 | 1.98 | 2.04 | -0.17 | -7.94% | 48 | 2,060 | 28.35% |
| BMY240920P00043000 | 2024-06-26 12:52PM EDT | 43.00 | 2.45 | 2.51 | 2.72 | -0.30 | -10.91% | 20 | 3,533 | 30.27% |
| BMY240920P00044000 | 2024-06-26 11:40AM EDT | 44.00 | 2.98 | 3.05 | 3.15 | -0.27 | -8.31% | 46 | 3,021 | 28.37% |
| BMY240920P00045000 | 2024-06-26 12:09PM EDT | 45.00 | 3.57 | 3.70 | 3.80 | -0.63 | -15.00% | 97 | 4,442 | 28.39% |
| BMY240920P00046000 | 2024-06-26 10:29AM EDT | 46.00 | 4.20 | 4.45 | 4.85 | -0.60 | -12.50% | 49 | 1,824 | 32.96% |
| BMY240920P00047000 | 2024-06-25 3:49PM EDT | 47.00 | 5.45 | 5.25 | 5.35 | 0.00 | - | 3 | 2,922 | 29.66% |
| BMY240920P00048000 | 2024-06-25 10:01AM EDT | 48.00 | 5.80 | 6.15 | 6.25 | -0.99 | -14.58% | 1 | 3,732 | 31.32% |
| BMY240920P00049000 | 2024-06-21 10:25AM EDT | 49.00 | 7.95 | 7.05 | 7.20 | 0.00 | - | 13 | 2,116 | 33.45% |
| BMY240920P00050000 | 2024-06-24 2:25PM EDT | 50.00 | 8.30 | 8.00 | 8.15 | 0.00 | - | 20 | 5,492 | 35.35% |
| BMY240920P00052500 | 2024-06-26 10:35AM EDT | 52.50 | 10.10 | 10.50 | 10.90 | -0.85 | -7.76% | 7 | 2,437 | 46.07% |
| BMY240920P00055000 | 2024-06-25 2:23PM EDT | 55.00 | 13.40 | 12.90 | 13.10 | 0.00 | - | 5 | 1,570 | 46.41% |
| BMY240920P00057500 | 2024-06-26 12:09PM EDT | 57.50 | 15.25 | 15.45 | 15.60 | -0.60 | -3.79% | 17 | 486 | 50.00% |
| BMY240920P00060000 | 2024-06-26 12:37PM EDT | 60.00 | 17.85 | 17.40 | 18.10 | -0.40 | -2.19% | 2 | 733 | 56.45% |
| BMY240920P00062500 | 2024-06-26 11:16AM EDT | 62.50 | 20.55 | 20.35 | 21.55 | -0.15 | -0.72% | 5 | 41 | 68.31% |
| BMY240920P00065000 | 2024-06-26 10:51AM EDT | 65.00 | 22.95 | 22.85 | 23.10 | -0.35 | -1.50% | 1 | 62 | 62.01% |
| BMY240920P00070000 | 2024-05-13 3:03PM EDT | 70.00 | 24.90 | 25.85 | 29.30 | 0.00 | - | 2 | 41 | 55.18% |
© 2024 Yahoo. Todos los derechos reservados.