Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116C00025000 | 2024-05-31 3:36PM EDT | 25.00 | 16.75 | 16.40 | 17.55 | +1.05 | +6.69% | 99 | 2,297 | 40.50% |
| BMY260116C00028000 | 2024-05-28 3:59PM EDT | 28.00 | 13.75 | 13.65 | 16.45 | 0.00 | - | 2 | 72 | 48.60% |
| BMY260116C00030000 | 2024-05-31 12:46PM EDT | 30.00 | 12.25 | 12.20 | 12.70 | +0.25 | +2.08% | 11 | 344 | 30.53% |
| BMY260116C00033000 | 2024-05-31 11:31AM EDT | 33.00 | 10.25 | 9.80 | 10.55 | +0.54 | +5.56% | 21 | 120 | 29.96% |
| BMY260116C00035000 | 2024-05-31 3:36PM EDT | 35.00 | 9.05 | 8.75 | 9.45 | +0.40 | +4.62% | 73 | 481 | 30.75% |
| BMY260116C00038000 | 2024-05-31 10:45AM EDT | 38.00 | 7.55 | 7.05 | 9.95 | +0.55 | +7.86% | 2 | 173 | 41.77% |
| BMY260116C00040000 | 2024-05-31 2:58PM EDT | 40.00 | 6.17 | 6.05 | 6.40 | +0.27 | +4.58% | 32 | 3,504 | 28.42% |
| BMY260116C00043000 | 2024-05-31 3:51PM EDT | 43.00 | 4.95 | 4.80 | 5.25 | +0.35 | +7.61% | 76 | 6,226 | 28.91% |
| BMY260116C00045000 | 2024-05-31 12:34PM EDT | 45.00 | 4.30 | 4.00 | 5.25 | +0.35 | +8.86% | 35 | 1,305 | 32.31% |
| BMY260116C00047000 | 2024-05-31 2:41PM EDT | 47.00 | 3.48 | 3.35 | 3.85 | -0.02 | -0.57% | 9 | 1,894 | 28.60% |
| BMY260116C00050000 | 2024-05-31 3:38PM EDT | 50.00 | 2.71 | 2.54 | 2.90 | +0.16 | +6.27% | 42 | 4,610 | 27.77% |
| BMY260116C00052500 | 2024-05-31 2:41PM EDT | 52.50 | 2.17 | 2.00 | 2.30 | +0.09 | +4.33% | 6 | 792 | 27.39% |
| BMY260116C00055000 | 2024-05-30 3:28PM EDT | 55.00 | 1.70 | 1.58 | 1.90 | 0.00 | - | 4 | 9,941 | 27.59% |
| BMY260116C00057500 | 2024-05-30 10:51AM EDT | 57.50 | 1.26 | 1.24 | 1.64 | 0.00 | - | 5 | 1,116 | 28.21% |
| BMY260116C00060000 | 2024-05-30 11:23AM EDT | 60.00 | 1.20 | 0.99 | 1.34 | 0.00 | - | 3 | 1,422 | 28.22% |
| BMY260116C00062500 | 2024-05-30 10:21AM EDT | 62.50 | 0.80 | 0.78 | 1.06 | 0.00 | - | 2 | 337 | 27.98% |
| BMY260116C00065000 | 2024-05-30 11:00AM EDT | 65.00 | 0.70 | 0.70 | 0.91 | 0.00 | - | 5 | 725 | 28.41% |
| BMY260116C00067500 | 2024-05-30 9:47AM EDT | 67.50 | 0.55 | 0.48 | 0.72 | 0.00 | - | 2 | 446 | 28.19% |
| BMY260116C00070000 | 2024-05-31 2:27PM EDT | 70.00 | 0.51 | 0.49 | 0.94 | +0.03 | +6.25% | 1 | 1,597 | 31.69% |
| BMY260116C00075000 | 2024-05-29 9:52AM EDT | 75.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 1 | 2,139 | 28.37% |
| BMY260116C00080000 | 2024-05-31 12:37PM EDT | 80.00 | 0.24 | 0.21 | 0.45 | +0.01 | +4.35% | 150 | 812 | 31.35% |
| BMY260116C00085000 | 2024-05-31 12:23PM EDT | 85.00 | 0.20 | 0.19 | 0.24 | 0.00 | - | 2 | 1,289 | 29.83% |
| BMY260116C00090000 | 2024-05-29 9:46AM EDT | 90.00 | 0.23 | 0.14 | 0.60 | 0.00 | - | 2 | 5,192 | 37.43% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116P00025000 | 2024-05-31 1:05PM EDT | 25.00 | 0.66 | 0.64 | 0.75 | -0.04 | -5.71% | 25 | 1,028 | 32.64% |
| BMY260116P00028000 | 2024-05-31 1:05PM EDT | 28.00 | 1.15 | 1.01 | 1.25 | -0.10 | -8.00% | 2 | 207 | 31.74% |
| BMY260116P00030000 | 2024-05-30 11:23AM EDT | 30.00 | 1.51 | 1.39 | 1.57 | 0.00 | - | 4 | 2,400 | 30.25% |
| BMY260116P00033000 | 2024-05-29 3:22PM EDT | 33.00 | 2.34 | 1.89 | 3.30 | 0.00 | - | 4 | 1,513 | 35.25% |
| BMY260116P00035000 | 2024-05-31 3:36PM EDT | 35.00 | 2.95 | 2.49 | 3.25 | -0.05 | -1.67% | 2 | 3,553 | 30.15% |
| BMY260116P00038000 | 2024-05-31 12:21PM EDT | 38.00 | 3.89 | 3.75 | 4.10 | -0.26 | -6.27% | 10 | 1,143 | 27.52% |
| BMY260116P00040000 | 2024-05-31 3:22PM EDT | 40.00 | 4.80 | 4.50 | 5.15 | -0.33 | -6.43% | 65 | 4,978 | 27.66% |
| BMY260116P00043000 | 2024-05-29 3:54PM EDT | 43.00 | 6.63 | 6.10 | 7.55 | +0.08 | +1.22% | 11 | 974 | 30.81% |
| BMY260116P00045000 | 2024-05-31 2:34PM EDT | 45.00 | 7.40 | 6.90 | 7.85 | -0.50 | -6.33% | 4 | 5,942 | 26.07% |
| BMY260116P00047000 | 2024-05-30 9:52AM EDT | 47.00 | 9.47 | 8.25 | 10.00 | 0.00 | - | 1 | 2,077 | 29.80% |
| BMY260116P00050000 | 2024-05-29 12:54PM EDT | 50.00 | 11.35 | 10.35 | 11.50 | 0.00 | - | 15 | 3,610 | 26.21% |
| BMY260116P00052500 | 2024-05-28 10:23AM EDT | 52.50 | 13.00 | 11.55 | 14.05 | 0.00 | - | 4 | 685 | 29.27% |
| BMY260116P00055000 | 2024-05-30 9:57AM EDT | 55.00 | 15.50 | 13.65 | 15.50 | 0.00 | - | 5 | 1,506 | 25.77% |
| BMY260116P00057500 | 2024-05-01 3:22PM EDT | 57.50 | 14.85 | 16.35 | 19.00 | 0.00 | - | 1 | 49 | 33.89% |
| BMY260116P00060000 | 2024-05-30 2:36PM EDT | 60.00 | 19.95 | 18.65 | 20.60 | 0.00 | - | 2 | 192 | 30.63% |
| BMY260116P00062500 | 2024-04-25 2:41PM EDT | 62.50 | 18.29 | 19.00 | 24.00 | 0.00 | - | 1 | 168 | 38.06% |
| BMY260116P00065000 | 2024-05-01 3:22PM EDT | 65.00 | 20.75 | 21.90 | 25.10 | 0.00 | - | 1 | 1,045 | 30.75% |
| BMY260116P00067500 | 2024-05-01 10:49AM EDT | 67.50 | 23.30 | 24.55 | 29.00 | 0.00 | - | 9 | 0 | 41.72% |
| BMY260116P00070000 | 2024-04-29 10:40AM EDT | 70.00 | 24.60 | 27.80 | 32.15 | 0.00 | - | 50 | 0 | 47.19% |
| BMY260116P00075000 | 2023-12-08 3:05PM EDT | 75.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 21.30 | 22.85 | 23.50 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00085000 | 2024-05-21 3:57PM EDT | 85.00 | 42.53 | 41.60 | 46.45 | 0.00 | - | - | 1 | 51.54% |
| BMY260116P00090000 | 2024-05-21 3:57PM EDT | 90.00 | 47.48 | 46.65 | 51.45 | 0.00 | - | 1 | 1 | 53.91% |
© 2024 Yahoo. Todos los derechos reservados.