U.S. markets close in 2 hours 39 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.60+0.41 (+0.97%)
A partir del 01:21PM EDT. Mercado abierto.
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--10112.11%
BMY250516C000280002024-06-20 9:30AM EDT28.0012.5313.0014.800.00--127.44%
BMY250516C000300002024-06-03 10:39AM EDT30.0012.7912.6012.950.00-110026.95%
BMY250516C000330002024-05-20 2:46PM EDT33.0010.997.909.850.00-1219.29%
BMY250516C000350002024-05-31 3:59PM EDT35.007.908.458.850.00-27127.10%
BMY250516C000380002024-06-20 1:16PM EDT38.006.056.356.850.00-327227.45%
BMY250516C000400002024-06-25 9:44AM EDT40.005.035.355.600.00-356526.91%
BMY250516C000430002024-06-25 3:58PM EDT43.003.953.854.300.00-45383527.98%
BMY250516C000450002024-06-25 3:10PM EDT45.003.092.853.300.00-334126.73%
BMY250516C000470002024-06-24 9:50AM EDT47.002.502.392.630.00-57626.71%
BMY250516C000500002024-06-26 11:38AM EDT50.001.751.641.93+0.45+34.62%21,08227.32%
BMY250516C000525002024-06-24 3:02PM EDT52.501.250.621.300.00-62,08426.27%
BMY250516C000550002024-06-26 11:38AM EDT55.000.920.661.13-0.05-5.15%354128.00%
BMY250516C000575002024-06-26 9:56AM EDT57.500.700.530.71+0.08+12.90%138526.71%
BMY250516C000600002024-06-26 9:55AM EDT60.000.550.440.58+0.05+10.00%561827.64%
BMY250516C000625002024-06-26 11:13AM EDT62.500.400.330.54+0.10+33.33%12229.35%
BMY250516C000650002024-06-26 10:20AM EDT65.000.380.250.38+0.03+8.57%117529.00%
BMY250516C000700002024-06-04 2:31PM EDT70.000.250.000.280.00-52,11930.76%
BMY250516C000750002024-06-14 9:56AM EDT75.000.090.002.280.00-11,09357.32%
BMY250516C000800002024-06-26 10:20AM EDT80.000.140.000.18+0.04+40.00%278434.18%
Opciones de ventapor16 de mayo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMY250516P000250002024-06-25 12:02PM EDT25.000.220.110.200.00-570933.74%
BMY250516P000280002024-05-28 1:46PM EDT28.000.600.350.420.00-211132.67%
BMY250516P000300002024-06-18 12:32PM EDT30.000.900.540.630.00-118831.69%
BMY250516P000330002024-06-26 11:51AM EDT33.001.130.981.14-0.22-16.30%124530.91%
BMY250516P000350002024-06-18 10:09AM EDT35.001.901.392.300.00-22,03036.23%
BMY250516P000380002024-06-25 10:15AM EDT38.002.742.262.520.00-12,97529.44%
BMY250516P000400002024-06-14 9:36AM EDT40.003.613.003.300.00-152,18428.93%
BMY250516P000430002024-06-26 11:14AM EDT43.004.554.404.85-0.22-4.61%21,66728.94%
BMY250516P000450002024-06-14 2:08PM EDT45.006.265.556.500.00-6161931.75%
BMY250516P000470002024-06-21 2:37PM EDT47.007.586.858.150.00-11,12533.88%
BMY250516P000500002024-05-01 9:56AM EDT50.009.757.9012.150.00-11,05445.83%
BMY250516P000525002024-06-20 12:57PM EDT52.5012.2511.0511.300.00-1559127.10%
BMY250516P000550002024-06-20 12:57PM EDT55.0014.7012.5013.500.00-125427.78%
BMY250516P000575002024-04-29 10:57AM EDT57.5013.1516.7017.950.00-1023945.85%
BMY250516P000600002024-06-07 12:38PM EDT60.0018.9916.7519.350.00-45840.67%
BMY250516P000625002024-06-25 2:12PM EDT62.5020.9020.3520.900.00-111134.78%
BMY250516P000650002024-06-26 10:07AM EDT65.0022.7222.8524.75+2.97+15.04%212649.10%
BMY250516P000700002024-04-09 9:55AM EDT70.0018.7023.1527.300.00--00.00%