Italia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,23+0,98 (+1,84%)
Alla chiusura: 04:00PM EDT
54,30 +0,07 (+0,13%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY240405C000350002024-03-18 10:06AM EDT35.0016.8017.5019.450.00-424176.56%
BMY240405C000400002024-03-06 11:10AM EDT40.0013.9012.4014.50+0.80+6.11%111136.33%
BMY240405C000450002024-03-19 3:28PM EDT45.006.927.459.950.00-22123.44%
BMY240405C000470002024-03-28 10:14AM EDT47.006.455.507.60+0.40+6.61%41982.81%
BMY240405C000480002024-03-28 2:00PM EDT48.006.334.607.40+2.27+55.91%12113.57%
BMY240405C000485002024-03-22 10:42AM EDT48.503.954.556.250.00-1177.73%
BMY240405C000490002024-03-28 11:12AM EDT49.004.903.855.85+1.40+40.00%11477.93%
BMY240405C000500002024-03-28 3:41PM EDT50.004.342.604.45+1.09+33.54%2910547.17%
BMY240405C000510002024-03-28 12:51PM EDT51.003.051.623.45+1.02+50.25%279738.77%
BMY240405C000520002024-03-28 3:51PM EDT52.002.401.862.51+1.00+71.43%2989133.01%
BMY240405C000530002024-03-28 3:31PM EDT53.001.451.231.52+0.78+116.42%27984723.68%
BMY240405C000540002024-03-28 3:56PM EDT54.000.640.550.62+0.39+156.00%6902,80815.53%
BMY240405C000550002024-03-28 3:58PM EDT55.000.200.150.20+0.12+150.00%5331,38715.24%
BMY240405C000560002024-03-28 3:59PM EDT56.000.040.050.06+0.02+100.00%43413916.60%
BMY240405C000570002024-03-28 2:10PM EDT57.000.010.010.03-0.01-50.00%616219.92%
BMY240405C000580002024-03-28 10:41AM EDT58.000.010.010.07-0.02-66.67%365329.88%
BMY240405C000590002024-03-25 11:27AM EDT59.000.020.000.020.00-7928.52%
BMY240405C000600002024-03-20 3:53PM EDT60.000.010.000.02-0.01-50.00%11333.20%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY240405P000350002024-03-18 11:52AM EDT35.000.030.000.010.00--2106.25%
BMY240405P000400002024-03-18 10:26AM EDT40.000.060.000.900.00--4154.30%
BMY240405P000420002024-03-18 9:48AM EDT42.000.020.000.900.00--2134.77%
BMY240405P000430002024-03-20 9:31AM EDT43.000.080.001.270.00-163138.48%
BMY240405P000440002024-03-21 1:21PM EDT44.000.030.001.220.00-501507126.76%
BMY240405P000450002024-03-25 10:27AM EDT45.000.020.001.220.00-1129116.80%
BMY240405P000455002024-03-26 10:18AM EDT45.500.030.001.220.00-812111.91%
BMY240405P000460002024-03-26 3:48PM EDT46.000.020.000.900.00-20226497.07%
BMY240405P000465002024-03-26 10:28AM EDT46.500.030.001.210.00-19240101.76%
BMY240405P000470002024-03-26 10:27AM EDT47.000.030.001.270.00-2007898.54%
BMY240405P000475002024-03-26 10:25AM EDT47.500.030.000.150.00-102453.13%
BMY240405P000480002024-03-27 3:46PM EDT48.000.010.000.120.00-1320554.88%
BMY240405P000485002024-03-28 3:52PM EDT48.500.010.010.21-0.04-80.00%133550.00%
BMY240405P000490002024-03-28 3:54PM EDT49.000.020.020.030.00-4014135.94%
BMY240405P000495002024-03-27 2:36PM EDT49.500.050.010.030.00-613432.81%
BMY240405P000500002024-03-28 3:51PM EDT50.000.090.020.09+0.05+125.00%5244937.31%
BMY240405P000510002024-03-28 3:46PM EDT51.000.040.010.22-0.08-66.67%10338038.77%
BMY240405P000520002024-03-28 3:51PM EDT52.000.060.050.07-0.30-83.33%13099321.19%
BMY240405P000530002024-03-28 3:47PM EDT53.000.190.210.23-0.58-75.32%46826421.29%
BMY240405P000540002024-03-28 3:56PM EDT54.000.620.630.71-1.16-65.17%20314025.68%
BMY240405P000550002024-03-28 3:49PM EDT55.001.261.321.48-1.22-49.19%5310932.57%
BMY240405P000560002024-03-12 10:18AM EDT56.002.590.982.540.00-1145.80%
BMY240405P000580002024-03-08 2:40PM EDT58.004.502.235.700.00-11105.66%
BMY240405P000650002024-03-18 11:52AM EDT65.0013.539.3012.300.00--257.42%