Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220C00025000 | 2024-05-23 10:22AM EDT | 25.00 | 16.90 | 15.55 | 16.50 | 0.00 | - | - | 2 | 47.46% |
| BMY241220C00030000 | 2024-05-30 3:34PM EDT | 30.00 | 11.20 | 11.20 | 11.65 | +0.44 | +4.09% | 10 | 78 | 36.04% |
| BMY241220C00035000 | 2024-05-31 3:10PM EDT | 35.00 | 7.00 | 7.05 | 7.35 | +0.30 | +4.48% | 9 | 178 | 30.98% |
| BMY241220C00039000 | 2024-05-29 2:01PM EDT | 39.00 | 4.15 | 4.35 | 6.30 | 0.00 | - | - | 57 | 43.74% |
| BMY241220C00040000 | 2024-05-30 3:50PM EDT | 40.00 | 3.50 | 3.80 | 5.05 | 0.00 | - | 252 | 368 | 37.28% |
| BMY241220C00041000 | 2024-05-31 1:33PM EDT | 41.00 | 3.35 | 3.30 | 5.25 | -0.16 | -4.56% | 10 | 293 | 42.80% |
| BMY241220C00042000 | 2024-05-29 1:14PM EDT | 42.00 | 2.69 | 2.82 | 3.10 | 0.00 | - | 1 | 601 | 28.66% |
| BMY241220C00043000 | 2024-05-29 2:31PM EDT | 43.00 | 2.50 | 2.41 | 2.67 | +0.28 | +12.61% | 2 | 51 | 28.37% |
| BMY241220C00044000 | 2024-05-29 10:52AM EDT | 44.00 | 1.78 | 2.00 | 2.26 | 0.00 | - | 6 | 332 | 27.91% |
| BMY241220C00045000 | 2024-05-31 12:17PM EDT | 45.00 | 1.80 | 1.72 | 2.06 | +0.18 | +11.11% | 28 | 373 | 28.88% |
| BMY241220C00046000 | 2024-05-30 2:17PM EDT | 46.00 | 1.30 | 1.44 | 1.67 | 0.00 | - | 5 | 248 | 27.91% |
| BMY241220C00047000 | 2024-05-30 11:26AM EDT | 47.00 | 1.15 | 1.21 | 1.42 | 0.00 | - | 2 | 2,354 | 27.83% |
| BMY241220C00048000 | 2024-05-31 12:26PM EDT | 48.00 | 1.10 | 0.99 | 1.17 | +0.12 | +12.24% | 64 | 864 | 27.44% |
| BMY241220C00049000 | 2024-05-28 2:11PM EDT | 49.00 | 0.90 | 0.84 | 1.07 | +0.05 | +5.88% | 1 | 47 | 28.32% |
| BMY241220C00050000 | 2024-05-31 12:36PM EDT | 50.00 | 0.80 | 0.69 | 0.93 | +0.12 | +17.65% | 64 | 1,288 | 28.57% |
| BMY241220C00052500 | 2024-05-30 3:44PM EDT | 52.50 | 0.50 | 0.44 | 0.57 | +0.07 | +16.28% | 5 | 817 | 27.95% |
| BMY241220C00055000 | 2024-05-31 10:06AM EDT | 55.00 | 0.27 | 0.20 | 0.47 | -0.03 | -10.00% | 3 | 465 | 29.83% |
| BMY241220C00057500 | 2024-05-31 12:58PM EDT | 57.50 | 0.24 | 0.13 | 0.27 | +0.03 | +14.29% | 1 | 90 | 28.96% |
| BMY241220C00060000 | 2024-05-29 3:56PM EDT | 60.00 | 0.13 | 0.00 | 1.62 | 0.00 | - | 14 | 146 | 51.56% |
| BMY241220C00065000 | 2024-05-29 10:41AM EDT | 65.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 2 | 29 | 51.12% |
| BMY241220C00070000 | 2024-05-29 1:34PM EDT | 70.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 23 | 56.18% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220P00025000 | 2024-05-28 1:25PM EDT | 25.00 | 0.12 | 0.09 | 1.23 | 0.00 | - | 3 | 425 | 53.86% |
| BMY241220P00030000 | 2024-05-30 3:59PM EDT | 30.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 143 | 35.89% |
| BMY241220P00035000 | 2024-05-30 3:56PM EDT | 35.00 | 1.31 | 0.90 | 1.25 | 0.00 | - | 1,503 | 3,142 | 30.88% |
| BMY241220P00038000 | 2024-05-31 10:35AM EDT | 38.00 | 2.11 | 1.72 | 2.11 | -0.09 | -4.09% | 1 | 60 | 29.29% |
| BMY241220P00039000 | 2024-05-28 2:28PM EDT | 39.00 | 2.34 | 2.24 | 2.51 | -0.21 | -8.24% | 1 | 114 | 29.08% |
| BMY241220P00040000 | 2024-05-31 2:37PM EDT | 40.00 | 2.75 | 2.52 | 2.93 | -0.35 | -11.29% | 60 | 1,287 | 28.64% |
| BMY241220P00041000 | 2024-05-29 1:03PM EDT | 41.00 | 3.60 | 2.84 | 3.40 | 0.00 | - | 1 | 286 | 28.27% |
| BMY241220P00042000 | 2024-05-28 11:19AM EDT | 42.00 | 3.85 | 3.30 | 4.80 | 0.00 | - | 3 | 656 | 35.14% |
| BMY241220P00043000 | 2024-05-30 12:07PM EDT | 43.00 | 4.75 | 3.45 | 4.65 | 0.00 | - | 1 | 94 | 28.98% |
| BMY241220P00044000 | 2024-05-22 2:02PM EDT | 44.00 | 5.25 | 4.00 | 6.55 | +1.25 | +31.25% | 1 | 219 | 39.36% |
| BMY241220P00045000 | 2024-05-31 1:42PM EDT | 45.00 | 5.75 | 5.20 | 5.85 | -0.32 | -5.27% | 18 | 344 | 27.87% |
| BMY241220P00046000 | 2024-05-22 3:01PM EDT | 46.00 | 5.39 | 4.50 | 6.55 | 0.00 | - | 2 | 327 | 27.66% |
| BMY241220P00047000 | 2024-05-28 2:18PM EDT | 47.00 | 7.50 | 6.40 | 7.35 | 0.00 | - | 2 | 367 | 28.05% |
| BMY241220P00048000 | 2024-05-23 1:20PM EDT | 48.00 | 7.30 | 6.95 | 9.10 | 0.00 | - | 9 | 586 | 37.09% |
| BMY241220P00049000 | 2024-05-31 2:40PM EDT | 49.00 | 8.81 | 8.30 | 9.40 | +1.51 | +20.68% | 3 | 118 | 32.62% |
| BMY241220P00050000 | 2024-05-24 3:35PM EDT | 50.00 | 9.37 | 7.80 | 9.90 | 0.00 | - | 1 | 39 | 29.27% |
| BMY241220P00052500 | 2024-05-29 2:58PM EDT | 52.50 | 12.70 | 11.20 | 12.60 | 0.00 | - | 2 | 30 | 35.74% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 55.00 | 11.30 | 14.75 | 15.60 | 0.00 | - | - | 17 | 45.12% |
| BMY241220P00057500 | 2024-05-31 3:03PM EDT | 57.50 | 16.85 | 15.55 | 17.00 | +6.40 | +61.24% | 1 | 12 | 35.06% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 60.00 | 10.85 | 15.90 | 16.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.