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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620C00025000 | 2024-05-20 3:54PM EDT | 25.00 | 18.55 | 16.15 | 16.60 | 0.00 | - | - | 17 | 35.01% |
| BMY250620C00030000 | 2024-06-12 9:42AM EDT | 30.00 | 13.00 | 11.45 | 12.15 | 0.00 | - | 4 | 65 | 31.76% |
| BMY250620C00035000 | 2024-06-10 10:38AM EDT | 35.00 | 8.45 | 5.65 | 8.80 | 0.00 | - | 2 | 55 | 33.58% |
| BMY250620C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 6.25 | 3.90 | 5.55 | +0.25 | +4.17% | 15 | 493 | 30.27% |
| BMY250620C00045000 | 2024-06-13 12:52PM EDT | 45.00 | 3.30 | 2.66 | 3.20 | 0.00 | - | 3 | 386 | 28.17% |
| BMY250620C00050000 | 2024-06-14 11:39AM EDT | 50.00 | 1.70 | 1.32 | 1.93 | +0.10 | +6.25% | 47 | 512 | 28.44% |
| BMY250620C00052500 | 2024-06-13 11:05AM EDT | 52.50 | 1.11 | 0.46 | 1.36 | 0.00 | - | 3 | 205 | 27.58% |
| BMY250620C00055000 | 2024-06-12 3:52PM EDT | 55.00 | 1.00 | 0.63 | 1.04 | 0.00 | - | 52 | 307 | 27.78% |
| BMY250620C00057500 | 2024-06-04 2:40PM EDT | 57.50 | 0.80 | 0.01 | 0.80 | 0.00 | - | 4 | 104 | 28.03% |
| BMY250620C00060000 | 2024-06-05 12:00PM EDT | 60.00 | 0.60 | 0.19 | 0.62 | 0.00 | - | 7 | 56 | 28.32% |
| BMY250620C00062500 | 2024-06-03 9:43AM EDT | 62.50 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 28.86% |
| BMY250620C00065000 | 2024-06-07 10:05AM EDT | 65.00 | 0.33 | 0.01 | 0.41 | 0.00 | - | 2 | 139 | 29.42% |
| BMY250620C00070000 | 2024-06-12 3:44PM EDT | 70.00 | 0.27 | 0.19 | 0.36 | 0.00 | - | 100 | 257 | 31.98% |
| BMY250620C00075000 | 2024-06-14 3:08PM EDT | 75.00 | 0.17 | 0.00 | 1.37 | +0.03 | +21.43% | 52 | 78 | 48.02% |
| BMY250620C00080000 | 2024-06-04 9:52AM EDT | 80.00 | 0.13 | 0.00 | 0.21 | 0.00 | - | 32 | 941 | 34.38% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250620P00025000 | 2024-06-13 2:54PM EDT | 25.00 | 0.31 | 0.23 | 0.33 | +0.02 | +6.90% | 8 | 248 | 33.50% |
| BMY250620P00030000 | 2024-06-14 11:12AM EDT | 30.00 | 0.75 | 0.61 | 0.94 | +0.07 | +10.29% | 1 | 235 | 31.69% |
| BMY250620P00035000 | 2024-06-14 2:48PM EDT | 35.00 | 1.80 | 1.53 | 2.11 | -0.06 | -3.23% | 50 | 2,943 | 29.91% |
| BMY250620P00040000 | 2024-06-14 2:28PM EDT | 40.00 | 3.65 | 2.69 | 4.25 | +0.50 | +15.87% | 50 | 5,605 | 29.68% |
| BMY250620P00045000 | 2024-06-13 11:13AM EDT | 45.00 | 6.50 | 5.70 | 8.45 | 0.00 | - | 1 | 4,435 | 37.00% |
| BMY250620P00050000 | 2024-06-05 11:36AM EDT | 50.00 | 10.23 | 9.70 | 11.30 | 0.00 | - | 2 | 724 | 32.34% |
| BMY250620P00052500 | 2024-06-05 12:52PM EDT | 52.50 | 12.20 | 11.90 | 13.30 | 0.00 | - | 5 | 75 | 32.40% |
| BMY250620P00055000 | 2024-06-03 12:38PM EDT | 55.00 | 13.80 | 14.15 | 15.85 | 0.00 | - | 5 | 255 | 35.88% |
| BMY250620P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY250620P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 19.25 | 16.50 | 21.45 | 0.00 | - | 10 | 42 | 45.84% |
© 2024 Yahoo. Todos los derechos reservados.