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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011C00035000 | 2024-10-04 12:16PM EDT | 35.00 | 18.86 | 18.65 | 20.10 | +4.21 | +28.74% | 11 | 0 | 231.84% |
| BMY241011C00043000 | 2024-09-13 11:55AM EDT | 43.00 | 6.22 | 10.00 | 11.40 | 0.00 | - | - | 5 | 141.60% |
| BMY241011C00044000 | 2024-10-01 3:37PM EDT | 44.00 | 8.79 | 9.00 | 10.55 | 0.00 | - | 2 | 0 | 142.58% |
| BMY241011C00045000 | 2024-10-04 3:11PM EDT | 45.00 | 8.93 | 8.90 | 10.90 | -0.37 | -3.98% | 2 | 0 | 154.00% |
| BMY241011C00046000 | 2024-10-03 12:41PM EDT | 46.00 | 8.05 | 7.15 | 8.60 | 0.00 | - | 35 | 0 | 123.05% |
| BMY241011C00046500 | 2024-09-26 9:47AM EDT | 46.50 | 3.80 | 6.50 | 8.55 | 0.00 | - | - | 0 | 65.63% |
| BMY241011C00047000 | 2024-10-04 9:35AM EDT | 47.00 | 6.50 | 6.10 | 7.55 | +1.80 | +38.30% | 1 | 0 | 108.40% |
| BMY241011C00047500 | 2024-10-03 12:41PM EDT | 47.50 | 6.50 | 4.50 | 7.05 | 0.00 | - | 35 | 0 | 102.73% |
| BMY241011C00048000 | 2024-10-03 12:41PM EDT | 48.00 | 6.00 | 5.85 | 7.15 | 0.00 | - | 55 | 0 | 94.04% |
| BMY241011C00048500 | 2024-10-03 12:41PM EDT | 48.50 | 5.50 | 5.35 | 5.80 | 0.00 | - | 40 | 5 | 56.45% |
| BMY241011C00049000 | 2024-10-03 3:38PM EDT | 49.00 | 5.20 | 4.25 | 5.15 | 0.00 | - | 856 | 0 | 59.28% |
| BMY241011C00049500 | 2024-10-04 11:56AM EDT | 49.50 | 4.31 | 3.50 | 4.65 | -0.34 | -7.31% | 5 | 9 | 54.69% |
| BMY241011C00050000 | 2024-10-04 1:35PM EDT | 50.00 | 3.96 | 3.15 | 4.20 | -0.14 | -3.41% | 38 | 31 | 53.52% |
| BMY241011C00051000 | 2024-10-04 3:36PM EDT | 51.00 | 2.92 | 2.99 | 4.10 | -0.30 | -9.32% | 17 | 47 | 61.91% |
| BMY241011C00052000 | 2024-10-04 3:01PM EDT | 52.00 | 2.08 | 1.96 | 2.36 | -0.02 | -0.95% | 19 | 186 | 41.21% |
| BMY241011C00053000 | 2024-10-04 3:58PM EDT | 53.00 | 1.27 | 1.20 | 1.31 | +0.07 | +5.83% | 53 | 133 | 26.76% |
| BMY241011C00054000 | 2024-10-04 3:58PM EDT | 54.00 | 0.64 | 0.60 | 0.66 | +0.01 | +1.59% | 563 | 2,781 | 24.61% |
| BMY241011C00055000 | 2024-10-04 3:59PM EDT | 55.00 | 0.24 | 0.23 | 0.29 | -0.08 | -25.00% | 1,002 | 2,247 | 24.71% |
| BMY241011C00056000 | 2024-10-04 3:59PM EDT | 56.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 596 | 1,646 | 25.20% |
| BMY241011C00057000 | 2024-10-04 3:35PM EDT | 57.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 1,118 | 1,229 | 28.52% |
| BMY241011C00058000 | 2024-10-04 3:09PM EDT | 58.00 | 0.02 | 0.02 | 0.15 | -0.01 | -33.33% | 553 | 998 | 43.95% |
| BMY241011C00059000 | 2024-09-24 10:50AM EDT | 59.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | - | 10 | 54.69% |
| BMY241011C00060000 | 2024-10-02 3:56PM EDT | 60.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 25 | 145 | 51.95% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241011P00035000 | 2024-09-24 10:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
| BMY241011P00038000 | 2024-09-25 3:21PM EDT | 38.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 4 | 12 | 167.77% |
| BMY241011P00039000 | 2024-09-25 3:22PM EDT | 39.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 4 | 2 | 153.52% |
| BMY241011P00040000 | 2024-09-25 3:22PM EDT | 40.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 5 | 4 | 143.36% |
| BMY241011P00041000 | 2024-09-25 3:20PM EDT | 41.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 6 | 4 | 137.11% |
| BMY241011P00042000 | 2024-09-25 3:24PM EDT | 42.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 53 | 94.53% |
| BMY241011P00043000 | 2024-10-04 9:56AM EDT | 43.00 | 0.08 | 0.00 | 1.00 | -0.04 | -33.33% | 2 | 22 | 146.68% |
| BMY241011P00044000 | 2024-10-04 12:26PM EDT | 44.00 | 0.01 | 0.00 | 0.42 | -0.06 | -85.71% | 1 | 8 | 108.01% |
| BMY241011P00044500 | 2024-09-24 11:12AM EDT | 44.50 | 0.10 | 0.00 | 0.37 | 0.00 | - | - | 1 | 100.39% |
| BMY241011P00045000 | 2024-10-04 12:26PM EDT | 45.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 175 | 84.77% |
| BMY241011P00045500 | 2024-09-30 2:10PM EDT | 45.50 | 0.05 | 0.00 | 0.37 | 0.00 | - | 4 | 2 | 91.02% |
| BMY241011P00046000 | 2024-10-03 10:21AM EDT | 46.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 482 | 552 | 59.38% |
| BMY241011P00046500 | 2024-10-03 1:47PM EDT | 46.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 13 | 82.42% |
| BMY241011P00047000 | 2024-10-04 3:44PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 285 | 53.91% |
| BMY241011P00047500 | 2024-10-02 10:58AM EDT | 47.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 8 | 42 | 66.21% |
| BMY241011P00048000 | 2024-10-04 2:34PM EDT | 48.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 12 | 131 | 53.91% |
| BMY241011P00048500 | 2024-10-04 1:34PM EDT | 48.50 | 0.02 | 0.00 | 0.42 | -0.01 | -33.33% | 1 | 667 | 65.63% |
| BMY241011P00049000 | 2024-10-04 3:46PM EDT | 49.00 | 0.02 | 0.01 | 0.32 | -0.01 | -33.33% | 18 | 603 | 57.03% |
| BMY241011P00049500 | 2024-10-03 3:42PM EDT | 49.50 | 0.05 | 0.01 | 0.51 | 0.00 | - | 576 | 1,119 | 59.96% |
| BMY241011P00050000 | 2024-10-04 3:10PM EDT | 50.00 | 0.04 | 0.02 | 0.15 | -0.04 | -50.00% | 111 | 325 | 46.68% |
| BMY241011P00051000 | 2024-10-04 3:13PM EDT | 51.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 433 | 251 | 30.66% |
| BMY241011P00052000 | 2024-10-04 3:38PM EDT | 52.00 | 0.13 | 0.10 | 0.13 | -0.15 | -53.57% | 296 | 473 | 26.76% |
| BMY241011P00053000 | 2024-10-04 3:57PM EDT | 53.00 | 0.31 | 0.26 | 0.30 | -0.23 | -42.59% | 2,376 | 1,417 | 24.61% |
| BMY241011P00054000 | 2024-10-04 3:51PM EDT | 54.00 | 0.64 | 0.61 | 0.81 | -0.34 | -34.69% | 224 | 434 | 28.61% |
| BMY241011P00055000 | 2024-10-04 2:36PM EDT | 55.00 | 1.35 | 1.20 | 1.48 | -0.25 | -15.62% | 4 | 37 | 30.96% |
| BMY241011P00056000 | 2024-10-04 2:31PM EDT | 56.00 | 2.33 | 1.88 | 2.21 | -2.53 | -52.06% | 4 | 4 | 28.91% |
| BMY241011P00057000 | 2024-09-16 12:10PM EDT | 57.00 | 7.85 | 2.86 | 4.15 | 0.00 | - | - | 1 | 53.81% |
© 2024 Yahoo. Todos los derechos reservados.