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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 18.90 | 21.35 | 0.00 | - | 1 | 2 | 100.98% |
| BMY250117C00028000 | 2024-05-31 11:28AM EDT | 28.00 | 13.08 | 13.00 | 13.55 | -0.09 | -0.68% | 2 | 5 | 37.21% |
| BMY250117C00030000 | 2024-05-31 1:23PM EDT | 30.00 | 11.32 | 11.35 | 12.60 | +0.45 | +4.14% | 20 | 100 | 47.75% |
| BMY250117C00033000 | 2024-05-31 11:23AM EDT | 33.00 | 8.70 | 8.75 | 11.00 | +0.50 | +6.10% | 7 | 15 | 52.66% |
| BMY250117C00035000 | 2024-05-31 1:45PM EDT | 35.00 | 7.25 | 7.15 | 8.30 | +0.35 | +5.07% | 26 | 262 | 38.57% |
| BMY250117C00038000 | 2024-05-31 2:03PM EDT | 38.00 | 5.25 | 5.10 | 6.40 | +0.48 | +10.06% | 229 | 1,235 | 37.55% |
| BMY250117C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 4.00 | 3.95 | 4.15 | +0.30 | +8.11% | 30 | 1,487 | 27.86% |
| BMY250117C00043000 | 2024-05-31 3:50PM EDT | 43.00 | 2.33 | 2.57 | 2.89 | -0.12 | -4.90% | 66 | 741 | 28.30% |
| BMY250117C00045000 | 2024-05-31 3:59PM EDT | 45.00 | 1.94 | 1.89 | 2.00 | +0.19 | +10.86% | 132 | 3,576 | 26.59% |
| BMY250117C00047000 | 2024-05-31 1:28PM EDT | 47.00 | 1.47 | 1.34 | 1.45 | +0.21 | +16.67% | 69 | 2,361 | 26.37% |
| BMY250117C00050000 | 2024-05-31 3:44PM EDT | 50.00 | 0.80 | 0.82 | 0.90 | +0.05 | +6.67% | 48 | 6,326 | 26.47% |
| BMY250117C00052500 | 2024-05-31 3:47PM EDT | 52.50 | 0.55 | 0.51 | 0.67 | +0.05 | +10.00% | 42 | 16,651 | 27.54% |
| BMY250117C00055000 | 2024-05-31 3:43PM EDT | 55.00 | 0.37 | 0.34 | 0.44 | +0.03 | +8.82% | 106 | 18,360 | 27.49% |
| BMY250117C00057500 | 2024-05-31 1:08PM EDT | 57.50 | 0.27 | 0.22 | 0.32 | +0.03 | +12.50% | 1 | 3,303 | 28.20% |
| BMY250117C00060000 | 2024-05-31 2:51PM EDT | 60.00 | 0.19 | 0.15 | 0.24 | 0.00 | - | 21 | 7,597 | 29.00% |
| BMY250117C00062500 | 2024-05-31 11:56AM EDT | 62.50 | 0.18 | 0.05 | 0.18 | +0.09 | +100.00% | 8 | 1,837 | 29.69% |
| BMY250117C00065000 | 2024-05-31 2:53PM EDT | 65.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 51 | 8,829 | 29.30% |
| BMY250117C00067500 | 2024-05-30 1:04PM EDT | 67.50 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 1,314 | 30.76% |
| BMY250117C00070000 | 2024-05-31 10:15AM EDT | 70.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 2 | 2,121 | 33.50% |
| BMY250117C00072500 | 2024-05-22 1:46PM EDT | 72.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 5 | 875 | 37.60% |
| BMY250117C00075000 | 2024-05-28 10:03AM EDT | 75.00 | 0.05 | 0.04 | 0.25 | 0.00 | - | 13 | 3,306 | 41.65% |
| BMY250117C00077500 | 2024-05-24 9:34AM EDT | 77.50 | 0.27 | 0.00 | 0.32 | 0.00 | - | 7 | 275 | 45.41% |
| BMY250117C00080000 | 2024-05-31 10:27AM EDT | 80.00 | 0.08 | 0.04 | 0.16 | +0.02 | +33.33% | 120 | 1,588 | 41.90% |
| BMY250117C00082500 | 2024-05-29 12:06PM EDT | 82.50 | 0.32 | 0.00 | 0.53 | 0.00 | - | 10 | 448 | 53.76% |
| BMY250117C00085000 | 2024-05-08 1:46PM EDT | 85.00 | 0.06 | 0.00 | 0.47 | 0.00 | - | 2 | 1,037 | 54.10% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 199 | 25.00% |
| BMY250117C00090000 | 2024-05-30 9:41AM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 879 | 39.65% |
| BMY250117C00095000 | 2024-05-20 2:13PM EDT | 95.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 518 | 53.47% |
| BMY250117C00100000 | 2024-05-17 2:41PM EDT | 100.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 3 | 370 | 50.29% |
| BMY250117C00105000 | 2024-05-17 10:03AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 499 | 44.73% |
| BMY250117C00110000 | 2024-05-29 10:19AM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 176 | 46.48% |
| BMY250117C00115000 | 2024-05-09 1:06PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 90 | 48.44% |
| BMY250117C00120000 | 2024-05-20 2:14PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 382 | 48.05% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-05-31 2:13PM EDT | 25.00 | 0.17 | 0.11 | 0.22 | -0.01 | -5.56% | 1,064 | 541 | 38.67% |
| BMY250117P00028000 | 2024-05-31 2:35PM EDT | 28.00 | 0.33 | 0.25 | 0.39 | -0.01 | -2.94% | 50 | 240 | 35.69% |
| BMY250117P00030000 | 2024-05-31 2:03PM EDT | 30.00 | 0.50 | 0.43 | 0.60 | -0.07 | -12.28% | 40 | 1,905 | 34.52% |
| BMY250117P00033000 | 2024-05-31 11:22AM EDT | 33.00 | 0.92 | 0.82 | 1.00 | -0.11 | -10.68% | 1 | 948 | 31.93% |
| BMY250117P00035000 | 2024-05-31 3:47PM EDT | 35.00 | 1.35 | 1.13 | 1.39 | -0.22 | -14.01% | 27 | 9,318 | 30.42% |
| BMY250117P00038000 | 2024-05-31 1:57PM EDT | 38.00 | 2.25 | 2.11 | 2.31 | -0.28 | -11.07% | 20 | 4,495 | 29.16% |
| BMY250117P00040000 | 2024-05-31 12:39PM EDT | 40.00 | 2.97 | 2.55 | 3.20 | -0.43 | -12.65% | 122 | 19,497 | 28.98% |
| BMY250117P00043000 | 2024-05-31 3:48PM EDT | 43.00 | 4.70 | 3.75 | 4.85 | -0.37 | -7.30% | 15 | 6,752 | 28.70% |
| BMY250117P00045000 | 2024-05-31 12:55PM EDT | 45.00 | 5.94 | 5.10 | 6.10 | -0.36 | -5.71% | 22 | 8,861 | 28.15% |
| BMY250117P00047000 | 2024-05-28 12:09PM EDT | 47.00 | 7.55 | 7.05 | 7.55 | 0.00 | - | 2 | 3,665 | 28.05% |
| BMY250117P00050000 | 2024-05-31 2:14PM EDT | 50.00 | 9.78 | 8.00 | 10.30 | -0.42 | -4.12% | 19 | 9,537 | 31.42% |
| BMY250117P00052500 | 2024-05-29 12:37PM EDT | 52.50 | 12.68 | 11.55 | 12.90 | 0.00 | - | 1 | 1,853 | 36.52% |
| BMY250117P00055000 | 2024-05-30 10:36AM EDT | 55.00 | 14.91 | 13.95 | 15.60 | 0.00 | - | 1 | 3,475 | 42.30% |
| BMY250117P00057500 | 2024-05-23 11:59AM EDT | 57.50 | 15.85 | 14.85 | 18.30 | 0.00 | - | 2 | 3,024 | 47.82% |
| BMY250117P00060000 | 2024-05-29 10:31AM EDT | 60.00 | 20.38 | 17.65 | 20.55 | 0.00 | - | 6 | 1,967 | 48.58% |
| BMY250117P00062500 | 2024-05-29 10:59AM EDT | 62.50 | 22.60 | 19.80 | 23.50 | 0.00 | - | 4 | 872 | 56.25% |
| BMY250117P00065000 | 2024-05-14 12:27PM EDT | 65.00 | 20.40 | 22.75 | 24.45 | 0.00 | - | 107 | 901 | 39.99% |
| BMY250117P00067500 | 2024-05-03 2:38PM EDT | 67.50 | 23.55 | 25.55 | 28.00 | 0.00 | - | 130 | 185 | 56.62% |
| BMY250117P00070000 | 2024-05-08 3:04PM EDT | 70.00 | 27.50 | 27.35 | 31.25 | 0.00 | - | 253 | 194 | 67.14% |
| BMY250117P00072500 | 2024-05-10 2:53PM EDT | 72.50 | 29.80 | 30.15 | 33.70 | 0.00 | - | 450 | 299 | 69.14% |
| BMY250117P00075000 | 2024-05-10 2:53PM EDT | 75.00 | 30.85 | 32.30 | 36.20 | 0.00 | - | 30 | 54 | 71.51% |
| BMY250117P00077500 | 2024-05-14 3:26PM EDT | 77.50 | 34.00 | 34.90 | 38.70 | 0.00 | - | 100 | 109 | 73.78% |
| BMY250117P00080000 | 2024-05-15 3:10PM EDT | 80.00 | 35.60 | 37.20 | 40.45 | 0.00 | - | 86 | 108 | 67.43% |
| BMY250117P00082500 | 2024-05-15 3:04PM EDT | 82.50 | 37.45 | 40.15 | 43.75 | 0.00 | - | 71 | 34 | 54.05% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.