Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BMY240405C00035000 | 2024-03-18 10:06AM EDT | 35.00 | 16.80 | 17.50 | 19.45 | 0.00 | - | 4 | 24 | 176.56% |
BMY240405C00040000 | 2024-03-06 11:10AM EDT | 40.00 | 13.90 | 12.40 | 14.50 | +0.80 | +6.11% | 11 | 1 | 136.33% |
BMY240405C00045000 | 2024-03-19 3:28PM EDT | 45.00 | 6.92 | 7.45 | 9.95 | 0.00 | - | 2 | 2 | 123.44% |
BMY240405C00047000 | 2024-03-28 10:14AM EDT | 47.00 | 6.45 | 5.50 | 7.60 | +0.40 | +6.61% | 4 | 19 | 82.81% |
BMY240405C00048000 | 2024-03-28 2:00PM EDT | 48.00 | 6.33 | 4.60 | 7.40 | +2.27 | +55.91% | 1 | 2 | 113.57% |
BMY240405C00048500 | 2024-03-22 10:42AM EDT | 48.50 | 3.95 | 4.55 | 6.25 | 0.00 | - | 1 | 1 | 77.73% |
BMY240405C00049000 | 2024-03-28 11:12AM EDT | 49.00 | 4.90 | 3.85 | 5.85 | +1.40 | +40.00% | 1 | 14 | 77.93% |
BMY240405C00050000 | 2024-03-28 3:41PM EDT | 50.00 | 4.34 | 2.60 | 4.45 | +1.09 | +33.54% | 29 | 105 | 47.17% |
BMY240405C00051000 | 2024-03-28 12:51PM EDT | 51.00 | 3.05 | 1.62 | 3.45 | +1.02 | +50.25% | 27 | 97 | 38.77% |
BMY240405C00052000 | 2024-03-28 3:51PM EDT | 52.00 | 2.40 | 1.86 | 2.51 | +1.00 | +71.43% | 29 | 891 | 33.01% |
BMY240405C00053000 | 2024-03-28 3:31PM EDT | 53.00 | 1.45 | 1.23 | 1.52 | +0.78 | +116.42% | 279 | 847 | 23.68% |
BMY240405C00054000 | 2024-03-28 3:56PM EDT | 54.00 | 0.64 | 0.55 | 0.62 | +0.39 | +156.00% | 690 | 2,808 | 15.53% |
BMY240405C00055000 | 2024-03-28 3:58PM EDT | 55.00 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 533 | 1,387 | 15.24% |
BMY240405C00056000 | 2024-03-28 3:59PM EDT | 56.00 | 0.04 | 0.05 | 0.06 | +0.02 | +100.00% | 434 | 139 | 16.60% |
BMY240405C00057000 | 2024-03-28 2:10PM EDT | 57.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 6 | 162 | 19.92% |
BMY240405C00058000 | 2024-03-28 10:41AM EDT | 58.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 36 | 53 | 29.88% |
BMY240405C00059000 | 2024-03-25 11:27AM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 9 | 28.52% |
BMY240405C00060000 | 2024-03-20 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 13 | 33.20% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
BMY240405P00035000 | 2024-03-18 11:52AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
BMY240405P00040000 | 2024-03-18 10:26AM EDT | 40.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | - | 4 | 154.30% |
BMY240405P00042000 | 2024-03-18 9:48AM EDT | 42.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | - | 2 | 134.77% |
BMY240405P00043000 | 2024-03-20 9:31AM EDT | 43.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 63 | 138.48% |
BMY240405P00044000 | 2024-03-21 1:21PM EDT | 44.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | 501 | 507 | 126.76% |
BMY240405P00045000 | 2024-03-25 10:27AM EDT | 45.00 | 0.02 | 0.00 | 1.22 | 0.00 | - | 1 | 129 | 116.80% |
BMY240405P00045500 | 2024-03-26 10:18AM EDT | 45.50 | 0.03 | 0.00 | 1.22 | 0.00 | - | 8 | 12 | 111.91% |
BMY240405P00046000 | 2024-03-26 3:48PM EDT | 46.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 202 | 264 | 97.07% |
BMY240405P00046500 | 2024-03-26 10:28AM EDT | 46.50 | 0.03 | 0.00 | 1.21 | 0.00 | - | 192 | 40 | 101.76% |
BMY240405P00047000 | 2024-03-26 10:27AM EDT | 47.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 200 | 78 | 98.54% |
BMY240405P00047500 | 2024-03-26 10:25AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 53.13% |
BMY240405P00048000 | 2024-03-27 3:46PM EDT | 48.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 13 | 205 | 54.88% |
BMY240405P00048500 | 2024-03-28 3:52PM EDT | 48.50 | 0.01 | 0.01 | 0.21 | -0.04 | -80.00% | 13 | 35 | 50.00% |
BMY240405P00049000 | 2024-03-28 3:54PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 141 | 35.94% |
BMY240405P00049500 | 2024-03-27 2:36PM EDT | 49.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 6 | 134 | 32.81% |
BMY240405P00050000 | 2024-03-28 3:51PM EDT | 50.00 | 0.09 | 0.02 | 0.09 | +0.05 | +125.00% | 52 | 449 | 37.31% |
BMY240405P00051000 | 2024-03-28 3:46PM EDT | 51.00 | 0.04 | 0.01 | 0.22 | -0.08 | -66.67% | 103 | 380 | 38.77% |
BMY240405P00052000 | 2024-03-28 3:51PM EDT | 52.00 | 0.06 | 0.05 | 0.07 | -0.30 | -83.33% | 130 | 993 | 21.19% |
BMY240405P00053000 | 2024-03-28 3:47PM EDT | 53.00 | 0.19 | 0.21 | 0.23 | -0.58 | -75.32% | 468 | 264 | 21.29% |
BMY240405P00054000 | 2024-03-28 3:56PM EDT | 54.00 | 0.62 | 0.63 | 0.71 | -1.16 | -65.17% | 203 | 140 | 25.68% |
BMY240405P00055000 | 2024-03-28 3:49PM EDT | 55.00 | 1.26 | 1.32 | 1.48 | -1.22 | -49.19% | 53 | 109 | 32.57% |
BMY240405P00056000 | 2024-03-12 10:18AM EDT | 56.00 | 2.59 | 0.98 | 2.54 | 0.00 | - | 1 | 1 | 45.80% |
BMY240405P00058000 | 2024-03-08 2:40PM EDT | 58.00 | 4.50 | 2.23 | 5.70 | 0.00 | - | 1 | 1 | 105.66% |
BMY240405P00065000 | 2024-03-18 11:52AM EDT | 65.00 | 13.53 | 9.30 | 12.30 | 0.00 | - | - | 2 | 57.42% |