Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.406,23 +499,71 (+0,85%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 20.00 | 19.75 | 20.55 | 0.00 | - | 1 | 1 | 95.41% |
| BMY240621C00030000 | 2024-04-04 10:00AM EDT | 30.00 | 22.34 | 13.65 | 15.50 | 0.00 | - | 20 | 70 | 85.06% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 9.05 | 10.35 | 0.00 | - | 1 | 2 | 54.59% |
| BMY240621C00036000 | 2024-03-04 12:58PM EDT | 36.00 | 16.25 | 15.65 | 16.30 | 0.00 | - | 5 | 5 | 179.79% |
| BMY240621C00037000 | 2024-04-04 1:40PM EDT | 37.00 | 15.29 | 7.60 | 8.55 | 0.00 | - | 1 | 1 | 50.83% |
| BMY240621C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 12.00 | 5.60 | 8.15 | 0.00 | - | 34 | 34 | 59.13% |
| BMY240621C00039000 | 2024-04-26 2:57PM EDT | 39.00 | 6.65 | 5.55 | 7.90 | -3.51 | -34.55% | 1 | 9 | 67.53% |
| BMY240621C00040000 | 2024-04-26 12:47PM EDT | 40.00 | 5.80 | 5.40 | 5.55 | +0.45 | +8.41% | 56 | 324 | 36.28% |
| BMY240621C00041000 | 2024-04-25 3:54PM EDT | 41.00 | 4.35 | 2.71 | 4.65 | -0.12 | -2.68% | 5 | 63 | 33.30% |
| BMY240621C00042000 | 2024-04-26 10:03AM EDT | 42.00 | 3.90 | 3.70 | 3.80 | +0.15 | +4.00% | 1 | 95 | 30.81% |
| BMY240621C00043000 | 2024-04-25 3:42PM EDT | 43.00 | 2.90 | 2.89 | 3.05 | 0.00 | - | 34 | 19 | 29.25% |
| BMY240621C00044000 | 2024-04-26 2:30PM EDT | 44.00 | 2.51 | 2.27 | 2.32 | +0.15 | +6.36% | 39 | 386 | 27.10% |
| BMY240621C00045000 | 2024-04-26 3:43PM EDT | 45.00 | 1.71 | 1.68 | 1.73 | +0.02 | +1.18% | 320 | 1,665 | 25.93% |
| BMY240621C00046000 | 2024-04-26 3:59PM EDT | 46.00 | 1.23 | 1.18 | 1.24 | +0.03 | +2.50% | 821 | 768 | 24.95% |
| BMY240621C00047000 | 2024-04-26 3:59PM EDT | 47.00 | 0.85 | 0.82 | 0.85 | +0.02 | +2.41% | 324 | 1,071 | 24.12% |
| BMY240621C00048000 | 2024-04-26 3:57PM EDT | 48.00 | 0.57 | 0.55 | 0.59 | +0.02 | +3.64% | 438 | 827 | 24.02% |
| BMY240621C00049000 | 2024-04-26 3:57PM EDT | 49.00 | 0.38 | 0.36 | 0.39 | -0.01 | -2.56% | 104 | 1,517 | 23.78% |
| BMY240621C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.26 | 0.22 | 0.26 | +0.01 | +4.00% | 365 | 8,938 | 23.88% |
| BMY240621C00052500 | 2024-04-26 3:59PM EDT | 52.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 633 | 13,820 | 24.81% |
| BMY240621C00055000 | 2024-04-26 3:21PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 72 | 10,214 | 27.74% |
| BMY240621C00057500 | 2024-04-26 3:41PM EDT | 57.50 | 0.04 | 0.03 | 0.12 | 0.00 | - | 122 | 5,685 | 36.82% |
| BMY240621C00060000 | 2024-04-26 2:55PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 198 | 6,453 | 34.96% |
| BMY240621C00062500 | 2024-04-26 1:33PM EDT | 62.50 | 0.03 | 0.01 | 0.23 | +0.01 | +50.00% | 8 | 3,025 | 52.34% |
| BMY240621C00065000 | 2024-04-26 2:19PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 2,605 | 41.41% |
| BMY240621C00067500 | 2024-04-26 10:11AM EDT | 67.50 | 0.03 | 0.01 | 0.21 | -0.01 | -25.00% | 13 | 1,193 | 53.91% |
| BMY240621C00070000 | 2024-04-26 10:00AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 1,501 | 46.09% |
| BMY240621C00072500 | 2024-04-26 2:43PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,679 | 45.31% |
| BMY240621C00075000 | 2024-04-26 10:18AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 14,214 | 48.44% |
| BMY240621C00077500 | 2024-04-24 10:47AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 478 | 50.78% |
| BMY240621C00080000 | 2024-04-18 10:42AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,159 | 50.00% |
| BMY240621C00082500 | 2024-03-28 1:50PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 877 | 53.13% |
| BMY240621C00085000 | 2024-04-25 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 740 | 54.69% |
| BMY240621C00087500 | 2024-04-08 2:40PM EDT | 87.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 204 | 56.25% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 314 | 59.38% |
| BMY240621C00095000 | 2024-02-05 12:00PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 67.19% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 71.88% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 93.75% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 78.13% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 109.38% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-04-26 2:58PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 15 | 63.67% |
| BMY240621P00030000 | 2024-04-26 1:39PM EDT | 30.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 130 | 154 | 57.81% |
| BMY240621P00035000 | 2024-04-26 3:55PM EDT | 35.00 | 0.06 | 0.05 | 0.20 | -0.01 | -14.29% | 113 | 1,689 | 42.97% |
| BMY240621P00036000 | 2024-04-26 2:58PM EDT | 36.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 43 | 642 | 32.23% |
| BMY240621P00037000 | 2024-04-25 1:47PM EDT | 37.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 2 | 177 | 30.18% |
| BMY240621P00038000 | 2024-04-26 11:57AM EDT | 38.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 20 | 257 | 28.32% |
| BMY240621P00039000 | 2024-04-26 11:58AM EDT | 39.00 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 33 | 352 | 26.76% |
| BMY240621P00040000 | 2024-04-26 3:48PM EDT | 40.00 | 0.23 | 0.22 | 0.27 | -0.03 | -11.54% | 43 | 2,358 | 25.88% |
| BMY240621P00041000 | 2024-04-26 2:16PM EDT | 41.00 | 0.33 | 0.33 | 0.39 | -0.08 | -19.51% | 47 | 2,301 | 24.81% |
| BMY240621P00042000 | 2024-04-26 3:59PM EDT | 42.00 | 0.51 | 0.49 | 0.53 | -0.07 | -12.07% | 71 | 9,636 | 23.19% |
| BMY240621P00043000 | 2024-04-26 3:49PM EDT | 43.00 | 0.73 | 0.72 | 0.79 | -0.11 | -13.10% | 55 | 540 | 22.68% |
| BMY240621P00044000 | 2024-04-26 3:33PM EDT | 44.00 | 1.06 | 0.98 | 1.10 | -0.12 | -10.17% | 76 | 1,801 | 21.63% |
| BMY240621P00045000 | 2024-04-26 3:55PM EDT | 45.00 | 1.50 | 1.46 | 1.51 | -0.11 | -6.83% | 215 | 5,240 | 20.61% |
| BMY240621P00046000 | 2024-04-26 3:58PM EDT | 46.00 | 1.99 | 1.99 | 2.04 | -0.21 | -9.55% | 234 | 3,522 | 19.78% |
| BMY240621P00047000 | 2024-04-26 2:57PM EDT | 47.00 | 2.38 | 2.43 | 2.70 | -0.36 | -13.14% | 274 | 4,253 | 19.19% |
| BMY240621P00048000 | 2024-04-26 2:48PM EDT | 48.00 | 3.06 | 3.30 | 3.75 | -0.54 | -15.00% | 24 | 4,050 | 24.22% |
| BMY240621P00049000 | 2024-04-26 3:47PM EDT | 49.00 | 4.20 | 4.20 | 5.00 | -0.15 | -3.45% | 44 | 3,259 | 32.67% |
| BMY240621P00050000 | 2024-04-26 3:45PM EDT | 50.00 | 5.05 | 5.05 | 6.25 | -0.23 | -4.36% | 453 | 7,414 | 40.92% |
| BMY240621P00052500 | 2024-04-26 2:55PM EDT | 52.50 | 7.29 | 6.55 | 8.55 | -0.61 | -7.72% | 1,772 | 1,378 | 46.07% |
| BMY240621P00055000 | 2024-04-26 3:49PM EDT | 55.00 | 10.09 | 9.35 | 10.70 | -0.76 | -7.00% | 2,009 | 2,053 | 45.80% |
| BMY240621P00057500 | 2024-04-26 2:33PM EDT | 57.50 | 12.25 | 12.40 | 14.45 | -0.65 | -5.04% | 16 | 11 | 58.01% |
| BMY240621P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 14.80 | 14.55 | 17.00 | -0.45 | -2.95% | 692 | 400 | 60.45% |
| BMY240621P00062500 | 2024-04-26 3:38PM EDT | 62.50 | 17.80 | 16.55 | 18.45 | -0.20 | -1.11% | 40 | 59 | 70.85% |
| BMY240621P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 20.95 | 20.00 | 21.70 | +0.05 | +0.24% | 270 | 124 | 73.63% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 22.50 | 24.10 | 0.00 | - | 28 | 2 | 77.25% |
| BMY240621P00070000 | 2024-04-26 3:38PM EDT | 70.00 | 23.20 | 23.65 | 25.55 | -1.70 | -6.83% | 10 | 29 | 73.34% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 25.65 | 27.80 | -0.70 | -2.59% | 10 | 33 | 64.65% |
| 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. Tutti i diritti riservati.