U.S. markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
41.20-0.28 (-0.68%)
Al cierre: 04:00PM EDT
41.27 +0.07 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de mayo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY250516C000250002024-01-08 4:01PM EDT25.0027.8023.6024.250.00--10122.71%
BMY250516C000300002024-06-03 10:39AM EDT30.0012.7910.6012.700.00-110039.65%
BMY250516C000330002024-05-20 2:46PM EDT33.0010.998.209.500.00-1229.64%
BMY250516C000350002024-05-31 3:59PM EDT35.007.905.608.650.00-27134.11%
BMY250516C000380002024-06-14 1:10PM EDT38.006.255.256.90-0.25-3.85%127034.08%
BMY250516C000400002024-06-13 12:37PM EDT40.004.804.505.700.00-155932.80%
BMY250516C000430002024-06-10 9:54AM EDT43.003.891.974.400.00-156532.72%
BMY250516C000450002024-06-13 10:20AM EDT45.002.741.743.00-0.11-3.86%135028.32%
BMY250516C000470002024-06-14 2:26PM EDT47.002.051.742.44-0.43-17.34%27628.52%
BMY250516C000500002024-06-14 11:05AM EDT50.001.471.101.96-0.53-26.50%51,07830.12%
BMY250516C000525002024-06-14 1:09PM EDT52.501.200.721.26-0.18-13.04%12,08828.14%
BMY250516C000550002024-06-12 3:26PM EDT55.001.000.050.910.00-2552927.93%
BMY250516C000575002024-06-13 12:52PM EDT57.500.570.300.890.00-538230.42%
BMY250516C000600002024-06-11 1:39PM EDT60.000.550.010.550.00-661828.86%
BMY250516C000625002024-05-29 11:29AM EDT62.500.370.000.440.00-22129.42%
BMY250516C000650002024-06-11 3:54PM EDT65.000.370.160.350.00-117429.88%
BMY250516C000700002024-06-04 2:31PM EDT70.000.250.110.360.00-52,11933.62%
BMY250516C000750002024-06-14 9:56AM EDT75.000.090.002.23-0.07-43.75%11,09358.53%
BMY250516C000800002024-06-11 3:54PM EDT80.000.110.000.180.00-278135.25%
Opciones de ventapor16 de mayo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY250516P000250002024-06-14 3:59PM EDT25.000.260.190.27-0.04-13.33%865433.64%
BMY250516P000280002024-05-28 1:46PM EDT28.000.600.390.970.00-211138.82%
BMY250516P000300002024-05-28 3:55PM EDT30.000.900.610.900.00-818732.79%
BMY250516P000330002024-06-10 11:03AM EDT33.001.171.101.420.00-323130.84%
BMY250516P000350002024-06-10 1:30PM EDT35.001.411.592.790.00-32,02836.79%
BMY250516P000380002024-06-13 10:55AM EDT38.002.701.972.930.00-52,96228.77%
BMY250516P000400002024-06-04 11:09AM EDT40.003.611.434.70+0.18+5.25%152,16934.13%
BMY250516P000430002024-06-14 10:27AM EDT43.005.303.705.45-0.10-1.85%21,66927.98%
BMY250516P000450002024-06-14 2:08PM EDT45.006.266.157.05-0.09-1.42%6161929.96%
BMY250516P000470002024-05-30 9:58AM EDT47.008.416.958.500.00-11,12530.27%
BMY250516P000500002024-05-01 9:56AM EDT50.009.757.9012.150.00-11,05439.76%
BMY250516P000525002024-05-03 10:07AM EDT52.509.6510.0014.200.00-1559740.52%
BMY250516P000550002024-06-11 1:32PM EDT55.0013.0014.2015.300.00-626033.30%
BMY250516P000575002024-04-29 10:57AM EDT57.5013.1516.7017.950.00-1023937.48%
BMY250516P000600002024-06-07 12:38PM EDT60.0018.9918.6021.300.00-45847.02%
BMY250516P000625002024-06-07 12:38PM EDT62.5021.7621.1021.900.00-21031.79%
BMY250516P000650002024-04-26 12:51PM EDT65.0019.7521.5026.500.00-12653.76%
BMY250516P000700002024-04-09 9:55AM EDT70.0018.7023.1527.300.00--00.00%