Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 25.00 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 122.71% |
| BMY250516C00030000 | 2024-06-03 10:39AM EDT | 30.00 | 12.79 | 10.60 | 12.70 | 0.00 | - | 1 | 100 | 39.65% |
| BMY250516C00033000 | 2024-05-20 2:46PM EDT | 33.00 | 10.99 | 8.20 | 9.50 | 0.00 | - | 1 | 2 | 29.64% |
| BMY250516C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 7.90 | 5.60 | 8.65 | 0.00 | - | 2 | 71 | 34.11% |
| BMY250516C00038000 | 2024-06-14 1:10PM EDT | 38.00 | 6.25 | 5.25 | 6.90 | -0.25 | -3.85% | 1 | 270 | 34.08% |
| BMY250516C00040000 | 2024-06-13 12:37PM EDT | 40.00 | 4.80 | 4.50 | 5.70 | 0.00 | - | 1 | 559 | 32.80% |
| BMY250516C00043000 | 2024-06-10 9:54AM EDT | 43.00 | 3.89 | 1.97 | 4.40 | 0.00 | - | 1 | 565 | 32.72% |
| BMY250516C00045000 | 2024-06-13 10:20AM EDT | 45.00 | 2.74 | 1.74 | 3.00 | -0.11 | -3.86% | 1 | 350 | 28.32% |
| BMY250516C00047000 | 2024-06-14 2:26PM EDT | 47.00 | 2.05 | 1.74 | 2.44 | -0.43 | -17.34% | 2 | 76 | 28.52% |
| BMY250516C00050000 | 2024-06-14 11:05AM EDT | 50.00 | 1.47 | 1.10 | 1.96 | -0.53 | -26.50% | 5 | 1,078 | 30.12% |
| BMY250516C00052500 | 2024-06-14 1:09PM EDT | 52.50 | 1.20 | 0.72 | 1.26 | -0.18 | -13.04% | 1 | 2,088 | 28.14% |
| BMY250516C00055000 | 2024-06-12 3:26PM EDT | 55.00 | 1.00 | 0.05 | 0.91 | 0.00 | - | 25 | 529 | 27.93% |
| BMY250516C00057500 | 2024-06-13 12:52PM EDT | 57.50 | 0.57 | 0.30 | 0.89 | 0.00 | - | 5 | 382 | 30.42% |
| BMY250516C00060000 | 2024-06-11 1:39PM EDT | 60.00 | 0.55 | 0.01 | 0.55 | 0.00 | - | 6 | 618 | 28.86% |
| BMY250516C00062500 | 2024-05-29 11:29AM EDT | 62.50 | 0.37 | 0.00 | 0.44 | 0.00 | - | 2 | 21 | 29.42% |
| BMY250516C00065000 | 2024-06-11 3:54PM EDT | 65.00 | 0.37 | 0.16 | 0.35 | 0.00 | - | 1 | 174 | 29.88% |
| BMY250516C00070000 | 2024-06-04 2:31PM EDT | 70.00 | 0.25 | 0.11 | 0.36 | 0.00 | - | 5 | 2,119 | 33.62% |
| BMY250516C00075000 | 2024-06-14 9:56AM EDT | 75.00 | 0.09 | 0.00 | 2.23 | -0.07 | -43.75% | 1 | 1,093 | 58.53% |
| BMY250516C00080000 | 2024-06-11 3:54PM EDT | 80.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 781 | 35.25% |
Opciones de ventapor16 de mayo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516P00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.26 | 0.19 | 0.27 | -0.04 | -13.33% | 8 | 654 | 33.64% |
| BMY250516P00028000 | 2024-05-28 1:46PM EDT | 28.00 | 0.60 | 0.39 | 0.97 | 0.00 | - | 2 | 111 | 38.82% |
| BMY250516P00030000 | 2024-05-28 3:55PM EDT | 30.00 | 0.90 | 0.61 | 0.90 | 0.00 | - | 8 | 187 | 32.79% |
| BMY250516P00033000 | 2024-06-10 11:03AM EDT | 33.00 | 1.17 | 1.10 | 1.42 | 0.00 | - | 3 | 231 | 30.84% |
| BMY250516P00035000 | 2024-06-10 1:30PM EDT | 35.00 | 1.41 | 1.59 | 2.79 | 0.00 | - | 3 | 2,028 | 36.79% |
| BMY250516P00038000 | 2024-06-13 10:55AM EDT | 38.00 | 2.70 | 1.97 | 2.93 | 0.00 | - | 5 | 2,962 | 28.77% |
| BMY250516P00040000 | 2024-06-04 11:09AM EDT | 40.00 | 3.61 | 1.43 | 4.70 | +0.18 | +5.25% | 15 | 2,169 | 34.13% |
| BMY250516P00043000 | 2024-06-14 10:27AM EDT | 43.00 | 5.30 | 3.70 | 5.45 | -0.10 | -1.85% | 2 | 1,669 | 27.98% |
| BMY250516P00045000 | 2024-06-14 2:08PM EDT | 45.00 | 6.26 | 6.15 | 7.05 | -0.09 | -1.42% | 61 | 619 | 29.96% |
| BMY250516P00047000 | 2024-05-30 9:58AM EDT | 47.00 | 8.41 | 6.95 | 8.50 | 0.00 | - | 1 | 1,125 | 30.27% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.75 | 7.90 | 12.15 | 0.00 | - | 1 | 1,054 | 39.76% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 52.50 | 9.65 | 10.00 | 14.20 | 0.00 | - | 15 | 597 | 40.52% |
| BMY250516P00055000 | 2024-06-11 1:32PM EDT | 55.00 | 13.00 | 14.20 | 15.30 | 0.00 | - | 6 | 260 | 33.30% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 16.70 | 17.95 | 0.00 | - | 10 | 239 | 37.48% |
| BMY250516P00060000 | 2024-06-07 12:38PM EDT | 60.00 | 18.99 | 18.60 | 21.30 | 0.00 | - | 4 | 58 | 47.02% |
| BMY250516P00062500 | 2024-06-07 12:38PM EDT | 62.50 | 21.76 | 21.10 | 21.90 | 0.00 | - | 2 | 10 | 31.79% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 21.50 | 26.50 | 0.00 | - | 1 | 26 | 53.76% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 23.15 | 27.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.