Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:21PM EDT. Mercado abierto.
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 | 112.11% |
| BMY250516C00028000 | 2024-06-20 9:30AM EDT | 28.00 | 12.53 | 13.00 | 14.80 | 0.00 | - | - | 1 | 27.44% |
| BMY250516C00030000 | 2024-06-03 10:39AM EDT | 30.00 | 12.79 | 12.60 | 12.95 | 0.00 | - | 1 | 100 | 26.95% |
| BMY250516C00033000 | 2024-05-20 2:46PM EDT | 33.00 | 10.99 | 7.90 | 9.85 | 0.00 | - | 1 | 2 | 19.29% |
| BMY250516C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 7.90 | 8.45 | 8.85 | 0.00 | - | 2 | 71 | 27.10% |
| BMY250516C00038000 | 2024-06-20 1:16PM EDT | 38.00 | 6.05 | 6.35 | 6.85 | 0.00 | - | 3 | 272 | 27.45% |
| BMY250516C00040000 | 2024-06-25 9:44AM EDT | 40.00 | 5.03 | 5.35 | 5.60 | 0.00 | - | 3 | 565 | 26.91% |
| BMY250516C00043000 | 2024-06-25 3:58PM EDT | 43.00 | 3.95 | 3.85 | 4.30 | 0.00 | - | 453 | 835 | 27.98% |
| BMY250516C00045000 | 2024-06-25 3:10PM EDT | 45.00 | 3.09 | 2.85 | 3.30 | 0.00 | - | 3 | 341 | 26.73% |
| BMY250516C00047000 | 2024-06-24 9:50AM EDT | 47.00 | 2.50 | 2.39 | 2.63 | 0.00 | - | 5 | 76 | 26.71% |
| BMY250516C00050000 | 2024-06-26 11:38AM EDT | 50.00 | 1.75 | 1.64 | 1.93 | +0.45 | +34.62% | 2 | 1,082 | 27.32% |
| BMY250516C00052500 | 2024-06-24 3:02PM EDT | 52.50 | 1.25 | 0.62 | 1.30 | 0.00 | - | 6 | 2,084 | 26.27% |
| BMY250516C00055000 | 2024-06-26 11:38AM EDT | 55.00 | 0.92 | 0.66 | 1.13 | -0.05 | -5.15% | 3 | 541 | 28.00% |
| BMY250516C00057500 | 2024-06-26 9:56AM EDT | 57.50 | 0.70 | 0.53 | 0.71 | +0.08 | +12.90% | 1 | 385 | 26.71% |
| BMY250516C00060000 | 2024-06-26 9:55AM EDT | 60.00 | 0.55 | 0.44 | 0.58 | +0.05 | +10.00% | 5 | 618 | 27.64% |
| BMY250516C00062500 | 2024-06-26 11:13AM EDT | 62.50 | 0.40 | 0.33 | 0.54 | +0.10 | +33.33% | 1 | 22 | 29.35% |
| BMY250516C00065000 | 2024-06-26 10:20AM EDT | 65.00 | 0.38 | 0.25 | 0.38 | +0.03 | +8.57% | 1 | 175 | 29.00% |
| BMY250516C00070000 | 2024-06-04 2:31PM EDT | 70.00 | 0.25 | 0.00 | 0.28 | 0.00 | - | 5 | 2,119 | 30.76% |
| BMY250516C00075000 | 2024-06-14 9:56AM EDT | 75.00 | 0.09 | 0.00 | 2.28 | 0.00 | - | 1 | 1,093 | 57.32% |
| BMY250516C00080000 | 2024-06-26 10:20AM EDT | 80.00 | 0.14 | 0.00 | 0.18 | +0.04 | +40.00% | 2 | 784 | 34.18% |
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 | 2024-06-25 12:02PM EDT | 25.00 | 0.22 | 0.11 | 0.20 | 0.00 | - | 5 | 709 | 33.74% |
| BMY250516P00028000 | 2024-05-28 1:46PM EDT | 28.00 | 0.60 | 0.35 | 0.42 | 0.00 | - | 2 | 111 | 32.67% |
| BMY250516P00030000 | 2024-06-18 12:32PM EDT | 30.00 | 0.90 | 0.54 | 0.63 | 0.00 | - | 1 | 188 | 31.69% |
| BMY250516P00033000 | 2024-06-26 11:51AM EDT | 33.00 | 1.13 | 0.98 | 1.14 | -0.22 | -16.30% | 1 | 245 | 30.91% |
| BMY250516P00035000 | 2024-06-18 10:09AM EDT | 35.00 | 1.90 | 1.39 | 2.30 | 0.00 | - | 2 | 2,030 | 36.23% |
| BMY250516P00038000 | 2024-06-25 10:15AM EDT | 38.00 | 2.74 | 2.26 | 2.52 | 0.00 | - | 1 | 2,975 | 29.44% |
| BMY250516P00040000 | 2024-06-14 9:36AM EDT | 40.00 | 3.61 | 3.00 | 3.30 | 0.00 | - | 15 | 2,184 | 28.93% |
| BMY250516P00043000 | 2024-06-26 11:14AM EDT | 43.00 | 4.55 | 4.40 | 4.85 | -0.22 | -4.61% | 2 | 1,667 | 28.94% |
| BMY250516P00045000 | 2024-06-14 2:08PM EDT | 45.00 | 6.26 | 5.55 | 6.50 | 0.00 | - | 61 | 619 | 31.75% |
| BMY250516P00047000 | 2024-06-21 2:37PM EDT | 47.00 | 7.58 | 6.85 | 8.15 | 0.00 | - | 1 | 1,125 | 33.88% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.75 | 7.90 | 12.15 | 0.00 | - | 1 | 1,054 | 45.83% |
| BMY250516P00052500 | 2024-06-20 12:57PM EDT | 52.50 | 12.25 | 11.05 | 11.30 | 0.00 | - | 15 | 591 | 27.10% |
| BMY250516P00055000 | 2024-06-20 12:57PM EDT | 55.00 | 14.70 | 12.50 | 13.50 | 0.00 | - | 1 | 254 | 27.78% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 16.70 | 17.95 | 0.00 | - | 10 | 239 | 45.85% |
| BMY250516P00060000 | 2024-06-07 12:38PM EDT | 60.00 | 18.99 | 16.75 | 19.35 | 0.00 | - | 4 | 58 | 40.67% |
| BMY250516P00062500 | 2024-06-25 2:12PM EDT | 62.50 | 20.90 | 20.35 | 20.90 | 0.00 | - | 11 | 11 | 34.78% |
| BMY250516P00065000 | 2024-06-26 10:07AM EDT | 65.00 | 22.72 | 22.85 | 24.75 | +2.97 | +15.04% | 21 | 26 | 49.10% |
| 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.