Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-06-06 3:43PM EDT | 25.00 | 16.01 | 14.45 | 18.45 | 0.00 | - | 2 | 2 | 229.30% |
| BMY240621C00030000 | 2024-06-13 2:20PM EDT | 30.00 | 11.40 | 10.00 | 12.60 | 0.00 | - | 1 | 69 | 130.08% |
| BMY240621C00033000 | 2024-05-29 10:18AM EDT | 33.00 | 7.15 | 6.40 | 8.75 | 0.00 | - | 1 | 5 | 149.41% |
| BMY240621C00034000 | 2024-05-29 10:21AM EDT | 34.00 | 7.82 | 5.55 | 8.65 | +1.67 | +27.15% | 11 | 15 | 197.56% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 5.10 | 7.70 | 0.00 | - | 1 | 2 | 88.67% |
| BMY240621C00036000 | 2024-05-30 11:45AM EDT | 36.00 | 4.74 | 4.40 | 6.00 | 0.00 | - | 10 | 10 | 123.14% |
| BMY240621C00037000 | 2024-06-06 11:38AM EDT | 37.00 | 4.24 | 3.50 | 5.40 | 0.00 | - | 10 | 25 | 69.53% |
| BMY240621C00038000 | 2024-06-07 9:42AM EDT | 38.00 | 3.25 | 2.52 | 5.00 | 0.00 | - | 1 | 51 | 77.93% |
| BMY240621C00038500 | 2024-06-11 1:10PM EDT | 38.50 | 4.40 | 2.36 | 2.98 | 0.00 | - | 1 | 1 | 52.93% |
| BMY240621C00039000 | 2024-05-29 2:09PM EDT | 39.00 | 1.97 | 1.30 | 2.85 | 0.00 | - | 2 | 10 | 67.77% |
| BMY240621C00039500 | 2024-06-14 11:02AM EDT | 39.50 | 2.00 | 1.71 | 1.98 | +0.37 | +22.70% | 34 | 267 | 39.55% |
| BMY240621C00040000 | 2024-06-14 3:09PM EDT | 40.00 | 1.64 | 1.20 | 1.63 | -0.06 | -3.53% | 8 | 3,064 | 40.43% |
| BMY240621C00040500 | 2024-06-14 3:28PM EDT | 40.50 | 1.05 | 0.88 | 1.25 | -1.01 | -49.03% | 348 | 982 | 37.89% |
| BMY240621C00041000 | 2024-06-14 3:55PM EDT | 41.00 | 0.71 | 0.66 | 0.71 | -0.17 | -19.32% | 251 | 2,558 | 26.66% |
| BMY240621C00041500 | 2024-06-14 3:55PM EDT | 41.50 | 0.47 | 0.41 | 0.46 | -0.14 | -22.95% | 261 | 1,617 | 26.17% |
| BMY240621C00042000 | 2024-06-14 3:56PM EDT | 42.00 | 0.27 | 0.23 | 0.27 | -0.11 | -28.95% | 1,087 | 1,988 | 25.49% |
| BMY240621C00042500 | 2024-06-14 3:45PM EDT | 42.50 | 0.17 | 0.12 | 0.16 | -0.08 | -32.00% | 373 | 1,559 | 25.88% |
| BMY240621C00043000 | 2024-06-14 3:55PM EDT | 43.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 489 | 5,215 | 26.17% |
| BMY240621C00043500 | 2024-06-14 3:05PM EDT | 43.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 54 | 1,291 | 27.93% |
| BMY240621C00044000 | 2024-06-14 3:57PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 425 | 4,877 | 29.69% |
| BMY240621C00044500 | 2024-06-14 3:39PM EDT | 44.50 | 0.03 | 0.02 | 0.24 | -0.02 | -40.00% | 30 | 374 | 53.13% |
| BMY240621C00045000 | 2024-06-14 2:40PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 662 | 8,461 | 35.16% |
| BMY240621C00045500 | 2024-06-14 11:41AM EDT | 45.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 141 | 2,090 | 59.67% |
| BMY240621C00046000 | 2024-06-14 2:05PM EDT | 46.00 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 106 | 3,987 | 55.08% |
| BMY240621C00046500 | 2024-06-14 11:40AM EDT | 46.50 | 0.04 | 0.00 | 0.26 | +0.01 | +33.33% | 100 | 301 | 61.52% |
| BMY240621C00047000 | 2024-06-14 3:53PM EDT | 47.00 | 0.02 | 0.02 | 0.08 | +0.01 | +100.00% | 47 | 2,965 | 53.52% |
| BMY240621C00047500 | 2024-06-12 10:12AM EDT | 47.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 167 | 52.34% |
| BMY240621C00048000 | 2024-06-14 3:42PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 273 | 2,473 | 52.34% |
| BMY240621C00048500 | 2024-06-03 10:39AM EDT | 48.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 200 | 169 | 91.02% |
| BMY240621C00049000 | 2024-06-14 9:44AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 1,962 | 53.13% |
| BMY240621C00049500 | 2024-06-13 2:35PM EDT | 49.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 150 | 215 | 63.28% |
| BMY240621C00050000 | 2024-06-14 2:43PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 9,064 | 60.94% |
| BMY240621C00051000 | 2024-06-10 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 16 | 93.75% |
| BMY240621C00052500 | 2024-06-14 11:45AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,611 | 65.63% |
| BMY240621C00055000 | 2024-06-14 10:23AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 9,470 | 76.56% |
| BMY240621C00057500 | 2024-06-12 3:05PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,361 | 87.50% |
| BMY240621C00060000 | 2024-06-14 9:41AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,542 | 96.88% |
| BMY240621C00062500 | 2024-06-10 9:54AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,964 | 106.25% |
| BMY240621C00065000 | 2024-06-13 12:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,705 | 115.63% |
| BMY240621C00067500 | 2024-06-05 11:41AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,171 | 125.00% |
| BMY240621C00070000 | 2024-05-20 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,637 | 131.25% |
| BMY240621C00072500 | 2024-05-21 12:18PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,984 | 137.50% |
| BMY240621C00075000 | 2024-06-11 1:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,440 | 143.75% |
| BMY240621C00077500 | 2024-05-30 1:51PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 469 | 153.13% |
| BMY240621C00080000 | 2024-05-28 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,158 | 162.50% |
| BMY240621C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 877 | 168.75% |
| BMY240621C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 175.00% |
| BMY240621C00087500 | 2024-06-11 2:02PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 195 | 181.25% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| BMY240621C00095000 | 2024-05-09 10:58AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 193.75% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 218.75% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 286.72% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 240.63% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 332.81% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Opciones de ventapor21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-06-07 12:01PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 140.63% |
| BMY240621P00030000 | 2024-06-13 9:47AM EDT | 30.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 2,272 | 202.73% |
| BMY240621P00031000 | 2024-05-20 11:43AM EDT | 31.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 187.11% |
| BMY240621P00032000 | 2024-06-13 12:56PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 349 | 68.75% |
| BMY240621P00033000 | 2024-06-14 2:39PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 290 | 191 | 71.09% |
| BMY240621P00034000 | 2024-06-07 1:59PM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 60 | 594 | 59.38% |
| BMY240621P00035000 | 2024-06-10 2:18PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 115 | 1,666 | 58.59% |
| BMY240621P00036000 | 2024-06-14 11:36AM EDT | 36.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 100 | 817 | 75.39% |
| BMY240621P00037000 | 2024-06-14 3:46PM EDT | 37.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 50 | 296 | 48.44% |
| BMY240621P00037500 | 2024-06-14 10:32AM EDT | 37.50 | 0.02 | 0.00 | 0.38 | -0.01 | -33.33% | 100 | 80 | 58.20% |
| BMY240621P00038000 | 2024-06-14 10:44AM EDT | 38.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 4 | 823 | 35.55% |
| BMY240621P00038500 | 2024-06-14 1:08PM EDT | 38.50 | 0.03 | 0.01 | 0.25 | 0.00 | - | 100 | 531 | 50.78% |
| BMY240621P00039000 | 2024-06-14 3:15PM EDT | 39.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 13 | 559 | 28.52% |
| BMY240621P00039500 | 2024-06-14 3:31PM EDT | 39.50 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 36 | 336 | 25.39% |
| BMY240621P00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 225 | 6,114 | 24.81% |
| BMY240621P00040500 | 2024-06-14 3:56PM EDT | 40.50 | 0.22 | 0.21 | 0.26 | +0.01 | +4.76% | 57 | 1,417 | 23.93% |
| BMY240621P00041000 | 2024-06-14 3:59PM EDT | 41.00 | 0.41 | 0.39 | 0.42 | +0.06 | +17.14% | 585 | 3,560 | 22.66% |
| BMY240621P00041500 | 2024-06-14 3:41PM EDT | 41.50 | 0.63 | 0.63 | 0.69 | +0.12 | +23.53% | 81 | 1,000 | 23.05% |
| BMY240621P00042000 | 2024-06-14 3:48PM EDT | 42.00 | 0.84 | 0.96 | 1.03 | +0.06 | +7.69% | 239 | 10,838 | 23.44% |
| BMY240621P00042500 | 2024-06-14 2:52PM EDT | 42.50 | 1.24 | 1.20 | 1.60 | +0.12 | +10.71% | 15 | 2,353 | 33.99% |
| BMY240621P00043000 | 2024-06-14 2:46PM EDT | 43.00 | 1.59 | 1.62 | 2.12 | +0.13 | +8.90% | 33 | 5,022 | 41.50% |
| BMY240621P00043500 | 2024-06-14 11:22AM EDT | 43.50 | 1.83 | 2.14 | 2.41 | -0.46 | -20.09% | 3 | 120 | 32.91% |
| BMY240621P00044000 | 2024-06-14 1:34PM EDT | 44.00 | 2.50 | 2.47 | 3.05 | -0.03 | -1.19% | 11 | 5,743 | 48.63% |
| BMY240621P00044500 | 2024-06-14 11:50AM EDT | 44.50 | 2.68 | 2.97 | 4.85 | -0.99 | -26.98% | 9 | 29 | 76.07% |
| BMY240621P00045000 | 2024-06-14 2:36PM EDT | 45.00 | 3.50 | 2.00 | 4.35 | +1.46 | +71.57% | 2 | 1,967 | 78.42% |
| BMY240621P00045500 | 2024-06-14 10:55AM EDT | 45.50 | 4.30 | 2.48 | 5.70 | -0.05 | -1.15% | 2 | 2 | 129.10% |
| BMY240621P00046000 | 2024-06-14 10:24AM EDT | 46.00 | 5.09 | 4.65 | 6.80 | +0.59 | +13.11% | 6 | 677 | 110.84% |
| BMY240621P00046500 | 2024-06-14 3:20PM EDT | 46.50 | 5.04 | 5.10 | 6.15 | +2.02 | +66.89% | 18 | 0 | 79.10% |
| BMY240621P00047000 | 2024-06-14 3:44PM EDT | 47.00 | 5.55 | 4.25 | 7.80 | +0.05 | +0.91% | 896 | 2,078 | 75.20% |
| BMY240621P00047500 | 2024-05-23 11:15AM EDT | 47.50 | 5.20 | 5.35 | 6.95 | 0.00 | - | - | 0 | 110.94% |
| BMY240621P00048000 | 2024-06-14 3:44PM EDT | 48.00 | 6.60 | 5.70 | 7.65 | +0.15 | +2.33% | 1,570 | 1,427 | 128.22% |
| BMY240621P00049000 | 2024-06-14 3:44PM EDT | 49.00 | 7.60 | 5.90 | 9.05 | +0.15 | +2.01% | 1,129 | 672 | 161.13% |
| BMY240621P00050000 | 2024-06-14 3:44PM EDT | 50.00 | 8.65 | 8.30 | 9.50 | +0.25 | +2.98% | 380 | 218 | 83.20% |
| BMY240621P00052500 | 2024-06-14 3:44PM EDT | 52.50 | 11.00 | 11.10 | 12.65 | -0.05 | -0.45% | 252 | 98 | 149.80% |
| BMY240621P00055000 | 2024-06-14 2:35PM EDT | 55.00 | 13.55 | 13.60 | 14.55 | +0.13 | +0.97% | 17 | 19 | 139.84% |
| BMY240621P00057500 | 2024-06-11 1:21PM EDT | 57.50 | 14.74 | 14.15 | 17.00 | 0.00 | - | 1 | 9 | 196.39% |
| BMY240621P00060000 | 2024-06-14 3:44PM EDT | 60.00 | 18.50 | 17.60 | 19.90 | -0.10 | -0.54% | 214 | 97 | 242.97% |
| BMY240621P00062500 | 2024-05-31 2:45PM EDT | 62.50 | 21.50 | 20.40 | 22.80 | 0.00 | - | 1 | 9 | 187.50% |
| BMY240621P00065000 | 2024-06-14 3:44PM EDT | 65.00 | 23.50 | 23.60 | 24.65 | -0.05 | -0.21% | 279 | 124 | 203.91% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 21.10 | 22.80 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-06-14 2:35PM EDT | 70.00 | 28.25 | 26.85 | 30.05 | +0.03 | +0.11% | 17 | 29 | 314.75% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 29.10 | 33.35 | 0.00 | - | 10 | 0 | 381.15% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.