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:
Precio de ejercicio:45.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00045000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 8,667 | 47.66% |
| BMY240628C00045000 | 2024-06-18 12:58PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 30 | 271 | 32.42% |
| BMY240705C00045000 | 2024-06-18 2:20PM EDT | 2024-07-05 | 0.07 | 0.04 | 0.07 | 0.00 | - | 64 | 198 | 28.32% |
| BMY240712C00045000 | 2024-06-18 3:51PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.11 | 0.00 | - | 62 | 77 | 26.66% |
| BMY240719C00045000 | 2024-06-18 3:59PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | 0.00 | - | 233 | 4,411 | 25.59% |
| BMY240726C00045000 | 2024-06-18 3:39PM EDT | 2024-07-26 | 0.30 | 0.16 | 0.41 | -0.04 | -11.76% | 19 | 145 | 31.64% |
| BMY240816C00045000 | 2024-06-18 3:52PM EDT | 2024-08-16 | 0.45 | 0.46 | 0.51 | -0.07 | -13.46% | 65 | 6,864 | 27.69% |
| BMY240920C00045000 | 2024-06-18 2:48PM EDT | 2024-09-20 | 0.85 | 0.66 | 1.03 | -0.02 | -2.30% | 10 | 1,400 | 29.91% |
| BMY241018C00045000 | 2024-06-18 2:24PM EDT | 2024-10-18 | 1.03 | 0.97 | 1.05 | -0.07 | -6.36% | 67 | 601 | 26.51% |
| BMY241115C00045000 | 2024-06-18 12:19PM EDT | 2024-11-15 | 1.22 | 1.23 | 1.32 | -0.17 | -12.23% | 34 | 183 | 26.88% |
| BMY241220C00045000 | 2024-06-18 1:18PM EDT | 2024-12-20 | 1.60 | 1.41 | 1.77 | -0.08 | -4.76% | 26 | 560 | 28.47% |
| BMY250117C00045000 | 2024-06-18 12:37PM EDT | 2025-01-17 | 1.51 | 1.55 | 1.92 | -0.31 | -17.03% | 197 | 4,244 | 27.82% |
| BMY250321C00045000 | 2024-06-17 12:31PM EDT | 2025-03-21 | 2.25 | 2.03 | 2.24 | 0.00 | - | 1 | 390 | 26.83% |
| BMY250516C00045000 | 2024-06-14 9:37AM EDT | 2025-05-16 | 2.74 | 2.36 | 2.72 | 0.00 | - | 1 | 350 | 27.67% |
| BMY250620C00045000 | 2024-06-18 11:30AM EDT | 2025-06-20 | 2.91 | 2.61 | 3.55 | +0.05 | +1.75% | 48 | 387 | 31.49% |
| BMY250815C00045000 | 2024-06-10 12:24PM EDT | 2025-08-15 | 3.53 | 2.92 | 3.90 | 0.00 | - | 3 | 328 | 31.35% |
| BMY251121C00045000 | 2024-06-18 12:41PM EDT | 2025-11-21 | 4.00 | 2.95 | 4.75 | -0.45 | -10.11% | 2 | 1,696 | 32.64% |
| BMY260116C00045000 | 2024-06-18 2:17PM EDT | 2026-01-16 | 4.00 | 3.80 | 4.25 | -0.19 | -4.53% | 49 | 1,494 | 28.57% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00045000 | 2024-06-18 2:48PM EDT | 2024-06-21 | 4.00 | 3.45 | 5.30 | -0.05 | -1.23% | 13 | 1,600 | 76.56% |
| BMY240628P00045000 | 2024-06-18 12:35PM EDT | 2024-06-28 | 4.89 | 3.50 | 5.25 | +1.39 | +39.71% | 2 | 2 | 89.16% |
| BMY240705P00045000 | 2024-06-18 9:42AM EDT | 2024-07-05 | 4.37 | 3.65 | 6.35 | +0.80 | +22.41% | 1 | 2 | 61.43% |
| BMY240719P00045000 | 2024-06-18 12:40PM EDT | 2024-07-19 | 5.42 | 4.70 | 5.45 | +0.81 | +17.57% | 6 | 473 | 57.03% |
| BMY240726P00045000 | 2024-06-17 1:20PM EDT | 2024-07-26 | 4.68 | 4.75 | 5.40 | 0.00 | - | 18 | 17 | 50.59% |
| BMY240816P00045000 | 2024-06-18 3:54PM EDT | 2024-08-16 | 5.10 | 4.75 | 5.55 | +0.25 | +5.15% | 295 | 3,652 | 43.36% |
| BMY240920P00045000 | 2024-06-18 3:45PM EDT | 2024-09-20 | 5.20 | 5.05 | 5.25 | +0.19 | +3.79% | 11 | 4,444 | 30.35% |
| BMY241018P00045000 | 2024-06-18 2:47PM EDT | 2024-10-18 | 5.40 | 4.45 | 5.90 | +0.10 | +1.89% | 14 | 1,002 | 34.34% |
| BMY241115P00045000 | 2024-06-18 3:01PM EDT | 2024-11-15 | 5.70 | 5.05 | 6.10 | 0.00 | - | 9 | 598 | 33.03% |
| BMY241220P00045000 | 2024-06-18 12:45PM EDT | 2024-12-20 | 6.35 | 5.80 | 6.30 | +0.50 | +8.55% | 42 | 373 | 31.59% |
| BMY250117P00045000 | 2024-06-18 12:31PM EDT | 2025-01-17 | 6.50 | 5.55 | 6.25 | +0.50 | +8.33% | 5 | 8,855 | 29.03% |
| BMY250321P00045000 | 2024-06-12 11:10AM EDT | 2025-03-21 | 5.14 | 5.35 | 8.35 | 0.00 | - | 51 | 133 | 40.66% |
| BMY250516P00045000 | 2024-06-14 2:08PM EDT | 2025-05-16 | 6.26 | 5.85 | 6.90 | 0.00 | - | 61 | 619 | 27.64% |
| BMY250620P00045000 | 2024-06-13 11:13AM EDT | 2025-06-20 | 6.50 | 6.65 | 7.05 | 0.00 | - | 1 | 4,435 | 27.23% |
| BMY250815P00045000 | 2024-05-13 10:01AM EDT | 2025-08-15 | 4.85 | 5.90 | 6.45 | 0.00 | - | 14 | 962 | 21.84% |
| BMY251121P00045000 | 2024-06-17 12:24PM EDT | 2025-11-21 | 7.12 | 6.40 | 9.65 | 0.00 | - | 4 | 1,558 | 36.32% |
| BMY260116P00045000 | 2024-06-17 10:07AM EDT | 2026-01-16 | 7.76 | 6.90 | 8.70 | 0.00 | - | 2 | 6,005 | 29.88% |
© 2024 Yahoo. Todos los derechos reservados.