Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:24PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115C00035000 | 2024-06-24 12:41PM EDT | 35.00 | 7.68 | 7.80 | 7.95 | 0.00 | - | 1 | 653 | 24.85% |
| BMY241115C00038000 | 2024-06-18 10:26AM EDT | 38.00 | 4.30 | 5.50 | 5.60 | 0.00 | - | 157 | 487 | 26.27% |
| BMY241115C00039000 | 2024-06-26 10:09AM EDT | 39.00 | 5.20 | 4.75 | 4.85 | +1.35 | +35.06% | 24 | 281 | 25.76% |
| BMY241115C00040000 | 2024-06-26 10:10AM EDT | 40.00 | 4.55 | 4.10 | 4.25 | +0.65 | +16.67% | 258 | 108 | 26.34% |
| BMY241115C00041000 | 2024-06-26 11:39AM EDT | 41.00 | 3.70 | 3.50 | 3.65 | +0.25 | +7.25% | 23 | 567 | 26.26% |
| BMY241115C00042000 | 2024-06-25 12:01PM EDT | 42.00 | 2.75 | 3.05 | 3.15 | -0.17 | -5.82% | 10 | 698 | 26.59% |
| BMY241115C00043000 | 2024-06-26 10:36AM EDT | 43.00 | 2.85 | 2.55 | 2.60 | +0.94 | +49.21% | 3 | 471 | 25.89% |
| BMY241115C00044000 | 2024-06-21 3:09PM EDT | 44.00 | 2.04 | 2.11 | 2.17 | 0.00 | - | 11 | 199 | 25.81% |
| BMY241115C00045000 | 2024-06-26 1:08PM EDT | 45.00 | 1.78 | 1.77 | 1.80 | +0.02 | +1.06% | 7 | 172 | 25.76% |
| BMY241115C00046000 | 2024-06-26 10:10AM EDT | 46.00 | 1.67 | 1.44 | 1.49 | +0.21 | +14.38% | 116 | 237 | 25.83% |
| BMY241115C00047000 | 2024-06-26 12:15PM EDT | 47.00 | 1.27 | 1.18 | 1.22 | +0.12 | +10.43% | 5 | 176 | 25.83% |
| BMY241115C00048000 | 2024-06-26 9:50AM EDT | 48.00 | 1.05 | 0.95 | 1.00 | +0.05 | +5.00% | 18 | 227 | 25.90% |
| BMY241115C00049000 | 2024-06-24 12:48PM EDT | 49.00 | 0.75 | 0.78 | 0.82 | 0.00 | - | 3 | 64 | 26.07% |
| BMY241115C00050000 | 2024-06-26 10:36AM EDT | 50.00 | 0.75 | 0.63 | 0.69 | +0.11 | +17.19% | 6 | 2,445 | 26.49% |
| BMY241115C00052500 | 2024-06-26 11:42AM EDT | 52.50 | 0.45 | 0.40 | 0.43 | +0.06 | +15.38% | 15 | 312 | 27.15% |
| BMY241115C00055000 | 2024-06-26 12:28PM EDT | 55.00 | 0.31 | 0.25 | 0.29 | +0.07 | +29.17% | 2 | 16 | 28.27% |
| BMY241115C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 0.12 | 0.05 | 0.25 | +0.01 | +9.09% | 2 | 28 | 34.08% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115P00025000 | 2024-06-25 2:14PM EDT | 25.00 | 0.05 | 0.03 | 0.26 | -0.09 | -64.29% | 1 | 136 | 53.81% |
| BMY241115P00030000 | 2024-06-25 11:06AM EDT | 30.00 | 0.21 | 0.15 | 0.23 | -0.01 | -4.55% | 1 | 106 | 37.01% |
| BMY241115P00035000 | 2024-06-25 2:10PM EDT | 35.00 | 0.70 | 0.60 | 0.67 | +0.01 | +1.45% | 5 | 5,160 | 32.23% |
| BMY241115P00038000 | 2024-06-26 11:48AM EDT | 38.00 | 1.25 | 1.24 | 1.32 | -0.08 | -6.02% | 1 | 5,791 | 30.98% |
| BMY241115P00039000 | 2024-06-26 11:23AM EDT | 39.00 | 1.59 | 1.53 | 1.63 | -0.20 | -11.17% | 3 | 854 | 30.71% |
| BMY241115P00040000 | 2024-06-26 9:54AM EDT | 40.00 | 1.85 | 1.90 | 2.00 | -0.73 | -28.29% | 11 | 401 | 30.62% |
| BMY241115P00041000 | 2024-06-25 10:47AM EDT | 41.00 | 2.58 | 2.31 | 2.67 | -0.33 | -11.34% | 3 | 1,757 | 32.96% |
| BMY241115P00042000 | 2024-06-25 12:04PM EDT | 42.00 | 3.10 | 2.80 | 2.93 | -0.20 | -6.06% | 26 | 2,366 | 30.80% |
| BMY241115P00043000 | 2024-06-26 11:54AM EDT | 43.00 | 3.25 | 3.30 | 3.40 | -0.95 | -22.62% | 19 | 776 | 30.23% |
| BMY241115P00044000 | 2024-06-26 10:18AM EDT | 44.00 | 3.65 | 3.85 | 3.95 | -0.85 | -18.89% | 19 | 879 | 29.96% |
| BMY241115P00045000 | 2024-06-26 12:49PM EDT | 45.00 | 4.45 | 4.50 | 4.60 | -0.30 | -6.32% | 1 | 608 | 30.20% |
| BMY241115P00046000 | 2024-06-26 10:06AM EDT | 46.00 | 5.05 | 5.20 | 5.35 | -0.40 | -7.34% | 33 | 1,276 | 31.01% |
| BMY241115P00047000 | 2024-06-25 2:15PM EDT | 47.00 | 6.27 | 5.90 | 6.10 | +0.02 | +0.32% | 2 | 252 | 31.46% |
| BMY241115P00048000 | 2024-06-26 10:38AM EDT | 48.00 | 6.40 | 6.70 | 6.85 | -0.55 | -7.91% | 1 | 567 | 31.57% |
| BMY241115P00049000 | 2024-06-21 2:46PM EDT | 49.00 | 8.35 | 7.50 | 7.80 | 0.00 | - | 6 | 367 | 33.52% |
| BMY241115P00050000 | 2024-06-11 12:57PM EDT | 50.00 | 8.18 | 8.30 | 8.80 | 0.00 | - | 5 | 7 | 35.91% |
| BMY241115P00052500 | 2024-06-20 12:19PM EDT | 52.50 | 12.35 | 10.60 | 11.30 | 0.00 | - | 3 | 2 | 41.36% |
| BMY241115P00055000 | 2024-06-25 12:45PM EDT | 55.00 | 13.60 | 13.00 | 13.15 | -0.70 | -4.90% | 2 | 49 | 37.62% |
| BMY241115P00060000 | 2024-06-25 2:44PM EDT | 60.00 | 17.60 | 17.90 | 18.10 | -1.25 | -6.63% | 1 | 5 | 44.78% |
| BMY241115P00065000 | 2024-06-21 11:46AM EDT | 65.00 | 24.30 | 22.95 | 23.15 | 0.00 | - | 1 | 2 | 50.71% |
© 2024 Yahoo. Todos los derechos reservados.