U.S. markets close in 2 hours 39 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.61+0.42 (+1.00%)
A partir del 01:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY240920C000300002024-06-25 9:33AM EDT30.0011.9512.4512.650.00-52834.38%
BMY240920C000350002024-06-24 2:18PM EDT35.007.507.557.700.00-26324.12%
BMY240920C000380002024-06-26 9:59AM EDT38.005.305.005.10+0.66+14.22%150625.59%
BMY240920C000390002024-06-24 2:09PM EDT39.004.154.254.350.00-3555625.95%
BMY240920C000400002024-06-26 10:23AM EDT40.003.903.603.70+0.46+13.37%301,40926.71%
BMY240920C000410002024-06-26 9:56AM EDT41.003.122.773.05+0.33+11.83%41,39626.42%
BMY240920C000420002024-06-26 11:40AM EDT42.002.512.402.48+0.21+9.13%532,64126.25%
BMY240920C000430002024-06-26 12:59PM EDT43.001.961.871.97+0.13+7.10%1401,39825.90%
BMY240920C000440002024-06-26 1:04PM EDT44.001.531.511.53+0.09+6.25%3641,96725.56%
BMY240920C000450002024-06-26 12:49PM EDT45.001.241.171.20+0.13+11.71%391,79625.68%
BMY240920C000460002024-06-26 12:45PM EDT46.000.940.890.92+0.08+9.30%2,33611,44825.68%
BMY240920C000470002024-06-26 10:41AM EDT47.000.760.650.71+0.12+18.75%161,71725.90%
BMY240920C000480002024-06-26 9:46AM EDT48.000.600.490.54+0.12+25.00%54,17626.07%
BMY240920C000490002024-06-25 2:00PM EDT49.000.410.360.41+0.10+32.26%11,77826.27%
BMY240920C000500002024-06-26 12:36PM EDT50.000.320.270.31+0.09+39.13%2314,07126.47%
BMY240920C000525002024-06-26 12:53PM EDT52.500.150.140.17+0.03+25.00%352,64427.74%
BMY240920C000550002024-06-26 9:51AM EDT55.000.090.080.10+0.02+28.57%23,64129.20%
BMY240920C000575002024-06-26 12:43PM EDT57.500.070.050.07-0.03-30.00%11,76231.25%
BMY240920C000600002024-06-26 12:53PM EDT60.000.040.040.050.00-601,35933.01%
BMY240920C000625002024-06-24 9:49AM EDT62.500.040.020.200.00-608545.65%
BMY240920C000650002024-06-25 1:48PM EDT65.000.040.010.250.00-237651.37%
BMY240920C000700002024-06-21 12:52PM EDT70.000.030.010.040.00-1096043.75%
BMY240920C000750002024-06-11 9:30AM EDT75.000.020.010.250.00-10039057.62%
BMY240920C000800002024-06-26 12:03PM EDT80.000.010.010.020.00-2022449.22%
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 EDT25.000.030.020.750.00-24031375.10%
BMY240920P000300002024-06-05 12:13PM EDT30.000.250.030.120.00-113341.41%
BMY240920P000350002024-06-26 12:41PM EDT35.000.220.190.24-0.04-15.38%21,19130.18%
BMY240920P000380002024-06-26 12:43PM EDT38.000.620.620.64-0.10-13.89%3267128.42%
BMY240920P000390002024-06-26 11:02AM EDT39.000.810.860.88-0.08-8.99%42,70228.17%
BMY240920P000400002024-06-26 11:43AM EDT40.001.091.171.21-0.13-10.66%86,70128.39%
BMY240920P000410002024-06-26 1:04PM EDT41.001.541.531.56-0.08-4.94%101,20327.98%
BMY240920P000420002024-06-26 1:00PM EDT42.001.971.982.04-0.17-7.94%482,06028.35%
BMY240920P000430002024-06-26 12:52PM EDT43.002.452.512.72-0.30-10.91%203,53330.27%
BMY240920P000440002024-06-26 11:40AM EDT44.002.983.053.15-0.27-8.31%463,02128.37%
BMY240920P000450002024-06-26 12:09PM EDT45.003.573.703.80-0.63-15.00%974,44228.39%
BMY240920P000460002024-06-26 10:29AM EDT46.004.204.454.85-0.60-12.50%491,82432.96%
BMY240920P000470002024-06-25 3:49PM EDT47.005.455.255.350.00-32,92229.66%
BMY240920P000480002024-06-25 10:01AM EDT48.005.806.156.25-0.99-14.58%13,73231.32%
BMY240920P000490002024-06-21 10:25AM EDT49.007.957.057.200.00-132,11633.45%
BMY240920P000500002024-06-24 2:25PM EDT50.008.308.008.150.00-205,49235.35%
BMY240920P000525002024-06-26 10:35AM EDT52.5010.1010.5010.90-0.85-7.76%72,43746.07%
BMY240920P000550002024-06-25 2:23PM EDT55.0013.4012.9013.100.00-51,57046.41%
BMY240920P000575002024-06-26 12:09PM EDT57.5015.2515.4515.60-0.60-3.79%1748650.00%
BMY240920P000600002024-06-26 12:37PM EDT60.0017.8517.4018.10-0.40-2.19%273356.45%
BMY240920P000625002024-06-26 11:16AM EDT62.5020.5520.3521.55-0.15-0.72%54168.31%
BMY240920P000650002024-06-26 10:51AM EDT65.0022.9522.8523.10-0.35-1.50%16262.01%
BMY240920P000700002024-05-13 3:03PM EDT70.0024.9025.8529.300.00-24155.18%