Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM EDT. Mercado abierto.
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-06-21 12:09PM EDT | 34.00 | 9.01 | 8.60 | 9.40 | +1.81 | +25.14% | 5 | 16 | 184.57% |
| BMY240628C00037000 | 2024-06-10 10:02AM EDT | 37.00 | 5.20 | 5.75 | 5.90 | 0.00 | - | 2 | 21 | 97.66% |
| BMY240628C00038000 | 2024-06-20 11:32AM EDT | 38.00 | 2.85 | 4.75 | 5.65 | 0.00 | - | 120 | 85 | 135.94% |
| BMY240628C00039000 | 2024-06-26 9:50AM EDT | 39.00 | 3.70 | 3.75 | 3.95 | +0.45 | +13.85% | 2 | 31 | 72.66% |
| BMY240628C00039500 | 2024-06-18 1:00PM EDT | 39.50 | 1.36 | 3.25 | 3.60 | 0.00 | - | 7 | 8 | 75.78% |
| BMY240628C00040000 | 2024-06-25 11:35AM EDT | 40.00 | 2.18 | 2.71 | 2.87 | +0.10 | +4.81% | 3 | 235 | 59.96% |
| BMY240628C00040500 | 2024-06-26 11:06AM EDT | 40.50 | 2.15 | 2.24 | 2.43 | +0.35 | +19.44% | 4 | 32 | 58.79% |
| BMY240628C00041000 | 2024-06-26 11:53AM EDT | 41.00 | 1.64 | 1.77 | 2.01 | +0.35 | +27.13% | 16 | 1,494 | 57.42% |
| BMY240628C00041500 | 2024-06-26 10:53AM EDT | 41.50 | 1.10 | 1.32 | 1.39 | +0.10 | +10.00% | 26 | 647 | 36.33% |
| BMY240628C00042000 | 2024-06-26 11:44AM EDT | 42.00 | 0.92 | 0.84 | 1.03 | +0.26 | +39.39% | 110 | 2,353 | 37.79% |
| BMY240628C00042500 | 2024-06-26 11:31AM EDT | 42.50 | 0.42 | 0.51 | 0.56 | +0.04 | +10.53% | 625 | 1,575 | 27.44% |
| BMY240628C00043000 | 2024-06-26 12:03PM EDT | 43.00 | 0.27 | 0.26 | 0.30 | +0.06 | +28.57% | 422 | 1,950 | 26.66% |
| BMY240628C00043500 | 2024-06-26 12:06PM EDT | 43.50 | 0.12 | 0.10 | 0.14 | +0.01 | +12.50% | 493 | 745 | 26.37% |
| BMY240628C00044000 | 2024-06-26 11:44AM EDT | 44.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 298 | 1,582 | 26.76% |
| BMY240628C00044500 | 2024-06-26 10:15AM EDT | 44.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 60 | 177 | 30.47% |
| BMY240628C00045000 | 2024-06-26 10:17AM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 386 | 34.77% |
| BMY240628C00045500 | 2024-06-26 9:43AM EDT | 45.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 38 | 37.50% |
| BMY240628C00046000 | 2024-06-26 10:01AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 263 | 42.97% |
| BMY240628C00046500 | 2024-06-24 9:39AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 43.75% |
| BMY240628C00047000 | 2024-06-24 3:17PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 48.44% |
| BMY240628C00047500 | 2024-06-14 12:02PM EDT | 47.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 240 | 117 | 76.17% |
| BMY240628C00048000 | 2024-06-21 2:54PM EDT | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 161 | 62.50% |
| BMY240628C00049000 | 2024-06-21 10:11AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,250 | 59.38% |
| BMY240628C00050000 | 2024-06-21 9:43AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 128 | 68.75% |
| BMY240628C00051000 | 2024-06-18 12:35PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 75.00% |
| BMY240628C00052000 | 2024-06-18 12:37PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 108 | 81.25% |
| BMY240628C00053000 | 2024-06-18 9:53AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 90.63% |
| BMY240628C00054000 | 2024-06-18 9:47AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,750 | 1,902 | 96.88% |
| BMY240628C00055000 | 2024-06-17 12:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 103.13% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 162.50% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00033000 | 2024-06-20 3:36PM EDT | 33.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 110 | 120 | 164.84% |
| BMY240628P00034000 | 2024-06-21 3:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 203 | 96.88% |
| BMY240628P00035000 | 2024-06-14 11:45AM EDT | 35.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 200 | 240 | 130.47% |
| BMY240628P00035500 | 2024-06-14 11:45AM EDT | 35.50 | 0.04 | 0.00 | 0.17 | 0.00 | - | 101 | 191 | 122.66% |
| BMY240628P00036000 | 2024-06-24 10:06AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 215 | 92.97% |
| BMY240628P00036500 | 2024-06-24 10:10AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 115 | 156 | 68.75% |
| BMY240628P00037000 | 2024-06-26 10:47AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 348 | 65.63% |
| BMY240628P00037500 | 2024-06-20 12:33PM EDT | 37.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 54 | 78.13% |
| BMY240628P00038000 | 2024-06-24 11:14AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 623 | 67.19% |
| BMY240628P00038500 | 2024-06-25 11:19AM EDT | 38.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 26 | 109 | 84.77% |
| BMY240628P00039000 | 2024-06-25 11:45AM EDT | 39.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 249 | 50.00% |
| BMY240628P00039500 | 2024-06-26 9:59AM EDT | 39.50 | 0.01 | 0.01 | 0.21 | -0.01 | -50.00% | 9 | 141 | 66.41% |
| BMY240628P00040000 | 2024-06-26 11:19AM EDT | 40.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 763 | 43.36% |
| BMY240628P00040500 | 2024-06-26 10:32AM EDT | 40.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 11 | 596 | 36.72% |
| BMY240628P00041000 | 2024-06-26 12:02PM EDT | 41.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 133 | 1,360 | 32.03% |
| BMY240628P00041500 | 2024-06-26 12:04PM EDT | 41.50 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 370 | 457 | 27.54% |
| BMY240628P00042000 | 2024-06-26 12:03PM EDT | 42.00 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 482 | 573 | 24.22% |
| BMY240628P00042500 | 2024-06-26 11:36AM EDT | 42.50 | 0.28 | 0.22 | 0.27 | -0.24 | -46.15% | 117 | 126 | 24.81% |
| BMY240628P00043000 | 2024-06-26 10:33AM EDT | 43.00 | 0.45 | 0.45 | 0.51 | -0.46 | -50.55% | 300 | 812 | 24.02% |
| BMY240628P00043500 | 2024-06-18 1:37PM EDT | 43.50 | 2.99 | 0.76 | 0.98 | 0.00 | - | 1 | 21 | 33.40% |
| BMY240628P00044000 | 2024-06-26 11:05AM EDT | 44.00 | 1.33 | 1.24 | 1.31 | -0.46 | -25.70% | 10 | 1,457 | 26.76% |
| BMY240628P00045000 | 2024-06-24 11:59AM EDT | 45.00 | 2.85 | 2.17 | 2.50 | 0.00 | - | 3 | 2 | 62.70% |
| BMY240628P00046000 | 2024-06-17 10:10AM EDT | 46.00 | 5.50 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240628P00047000 | 2024-06-25 1:35PM EDT | 47.00 | 4.97 | 3.90 | 4.35 | 0.00 | - | 13 | 1 | 72.66% |
| BMY240628P00047500 | 2024-06-21 3:17PM EDT | 47.50 | 5.38 | 4.60 | 4.85 | 0.00 | - | 14 | 0 | 78.91% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 5.25 | 8.95 | 0.00 | - | - | 0 | 180.86% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 7.65 | 10.70 | 0.00 | - | 1 | 0 | 280.66% |
© 2024 Yahoo. Todos los derechos reservados.