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:
Golpe:40.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00040000 | 2024-05-17 12:24PM EDT | 2024-05-17 | 3.80 | 2.83 | 4.10 | -0.26 | -6.40% | 83 | 96 | 118.75% |
| BMY240531C00040000 | 2024-05-13 11:56AM EDT | 2024-05-31 | 5.25 | 2.86 | 5.75 | 0.00 | - | 2 | 118 | 99.02% |
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 2024-06-07 | 5.00 | 2.79 | 4.35 | 0.00 | - | 40 | 40 | 38.48% |
| BMY240621C00040000 | 2024-05-17 10:48AM EDT | 2024-06-21 | 4.10 | 4.25 | 5.35 | -0.20 | -4.65% | 9 | 1,222 | 55.23% |
| BMY240628C00040000 | 2024-05-17 10:16AM EDT | 2024-06-28 | 4.45 | 3.35 | 5.50 | -1.05 | -19.09% | 1 | 2 | 53.54% |
| BMY240719C00040000 | 2024-05-16 3:17PM EDT | 2024-07-19 | 4.66 | 2.77 | 4.60 | 0.00 | - | 1 | 82 | 27.95% |
| BMY240816C00040000 | 2024-05-17 10:29AM EDT | 2024-08-16 | 4.60 | 4.70 | 4.80 | -0.17 | -3.56% | 5 | 1,279 | 26.51% |
| BMY240920C00040000 | 2024-05-16 10:16AM EDT | 2024-09-20 | 5.18 | 4.95 | 5.15 | 0.00 | - | 53 | 459 | 26.98% |
| BMY241018C00040000 | 2024-05-17 3:01PM EDT | 2024-10-18 | 5.35 | 4.85 | 5.40 | -0.90 | -14.40% | 10 | 323 | 27.12% |
| BMY241220C00040000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 5.81 | 5.70 | 5.90 | -0.93 | -13.80% | 1 | 70 | 27.27% |
| BMY250117C00040000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.05 | +0.25 | +4.27% | 7 | 1,010 | 26.88% |
| BMY250516C00040000 | 2024-05-09 2:31PM EDT | 2025-05-16 | 6.76 | 6.25 | 6.80 | 0.00 | - | 46 | 245 | 26.94% |
| BMY250620C00040000 | 2024-05-14 10:24AM EDT | 2025-06-20 | 7.70 | 6.70 | 7.10 | 0.00 | - | 5 | 121 | 27.56% |
| BMY250815C00040000 | 2024-05-15 12:17PM EDT | 2025-08-15 | 7.70 | 6.50 | 7.40 | 0.00 | - | 1 | 7 | 27.53% |
| BMY251121C00040000 | 2024-05-17 10:10AM EDT | 2025-11-21 | 7.34 | 7.10 | 7.80 | -0.25 | -3.29% | 1 | 24 | 27.03% |
| BMY260116C00040000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 8.00 | 7.80 | 8.20 | -0.14 | -1.72% | 9 | 2,273 | 27.70% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00040000 | 2024-05-17 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 251 | 84.38% |
| BMY240524P00040000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.26 | -0.02 | -50.00% | 10 | 68 | 59.57% |
| BMY240531P00040000 | 2024-05-17 12:45PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 203 | 168 | 27.34% |
| BMY240607P00040000 | 2024-05-14 9:44AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.29 | +0.02 | +50.00% | 1 | 81 | 37.21% |
| BMY240614P00040000 | 2024-05-16 9:40AM EDT | 2024-06-14 | 0.50 | 0.05 | 0.60 | 0.00 | - | 1 | 15 | 42.43% |
| BMY240621P00040000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 15 | 3,042 | 22.07% |
| BMY240628P00040000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 0.17 | 0.15 | 0.25 | -0.03 | -15.00% | 1 | 5 | 25.39% |
| BMY240719P00040000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.35 | -0.06 | -16.67% | 10 | 1,965 | 23.27% |
| BMY240816P00040000 | 2024-05-17 12:21PM EDT | 2024-08-16 | 0.72 | 0.61 | 0.65 | +0.04 | +5.88% | 9 | 680 | 24.63% |
| BMY240920P00040000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.87 | -0.06 | -6.59% | 27 | 2,624 | 23.88% |
| BMY241018P00040000 | 2024-05-17 3:44PM EDT | 2024-10-18 | 1.22 | 0.99 | 1.31 | -0.09 | -6.87% | 127 | 1,387 | 26.51% |
| BMY241220P00040000 | 2024-05-17 3:11PM EDT | 2024-12-20 | 1.62 | 1.58 | 1.78 | -0.06 | -3.57% | 26 | 1,148 | 26.51% |
| BMY250117P00040000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 1.91 | 1.81 | 1.92 | +0.01 | +0.53% | 26 | 13,272 | 26.10% |
| BMY250516P00040000 | 2024-05-16 9:43AM EDT | 2025-05-16 | 2.60 | 1.57 | 2.78 | 0.00 | - | 2 | 2,158 | 27.03% |
| BMY250620P00040000 | 2024-05-16 11:22AM EDT | 2025-06-20 | 2.70 | 1.44 | 2.88 | -0.15 | -5.26% | 5 | 683 | 26.43% |
| BMY250815P00040000 | 2024-05-09 3:50PM EDT | 2025-08-15 | 2.89 | 2.35 | 3.25 | 0.00 | - | 144 | 464 | 26.87% |
| BMY251121P00040000 | 2024-05-13 9:30AM EDT | 2025-11-21 | 3.10 | 2.06 | 3.60 | 0.00 | - | 1 | 307 | 26.18% |
| BMY260116P00040000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 3.65 | 3.55 | 3.70 | -0.10 | -2.67% | 76 | 3,373 | 25.44% |
© 2024 Yahoo. Todos los derechos reservados.