Italia markets open in 3 hours 27 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.155,16 +117,00 (+0,30%) EUR/USD
1,0770 +0,0005 (+0,04%) Bitcoin EUR
63.507,07 -1.255,75 (-1,94%) CMC Crypto 200
1.417,25 -29,43 (-2,03%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-05-22 11:07AM EDT | 34.00 | 9.15 | 7.45 | 9.85 | 0.00 | - | - | 0 | 58.01% |
| BMY240628C00037000 | 2024-06-10 10:02AM EDT | 37.00 | 5.20 | 4.65 | 6.85 | +0.90 | +20.93% | 2 | 22 | 95.51% |
| BMY240628C00038000 | 2024-06-05 9:47AM EDT | 38.00 | 3.25 | 4.65 | 4.85 | 0.00 | - | 2 | 5 | 46.29% |
| BMY240628C00039000 | 2024-06-10 2:31PM EDT | 39.00 | 3.65 | 2.79 | 4.85 | +1.35 | +58.70% | 2 | 0 | 74.80% |
| BMY240628C00040000 | 2024-06-10 3:41PM EDT | 40.00 | 2.85 | 2.80 | 3.50 | +0.99 | +53.23% | 6 | 24 | 53.42% |
| BMY240628C00041000 | 2024-06-10 3:58PM EDT | 41.00 | 2.02 | 1.87 | 2.24 | +0.77 | +61.60% | 57 | 1,332 | 35.35% |
| BMY240628C00042000 | 2024-06-10 3:45PM EDT | 42.00 | 1.35 | 1.23 | 1.68 | +0.59 | +77.63% | 74 | 889 | 36.72% |
| BMY240628C00043000 | 2024-06-10 3:36PM EDT | 43.00 | 0.71 | 0.75 | 0.93 | +0.41 | +136.67% | 79 | 200 | 29.88% |
| BMY240628C00044000 | 2024-06-10 3:57PM EDT | 44.00 | 0.41 | 0.41 | 0.45 | +0.21 | +105.00% | 127 | 538 | 26.27% |
| BMY240628C00045000 | 2024-06-10 3:50PM EDT | 45.00 | 0.22 | 0.20 | 0.24 | +0.10 | +83.33% | 113 | 291 | 26.56% |
| BMY240628C00046000 | 2024-06-10 1:48PM EDT | 46.00 | 0.09 | 0.10 | 0.13 | +0.01 | +12.50% | 51 | 133 | 27.44% |
| BMY240628C00047000 | 2024-06-10 10:26AM EDT | 47.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 42 | 28.32% |
| BMY240628C00048000 | 2024-06-04 1:54PM EDT | 48.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 50 | 82 | 32.03% |
| BMY240628C00049000 | 2024-06-06 3:34PM EDT | 49.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 1,033 | 36.33% |
| BMY240628C00050000 | 2024-06-03 11:22AM EDT | 50.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 139 | 44.53% |
| BMY240628C00051000 | 2024-05-21 12:50PM EDT | 51.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 8 | 0 | 62.31% |
| BMY240628C00052000 | 2024-05-29 2:07PM EDT | 52.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 100 | 55.27% |
| BMY240628C00053000 | 2024-05-15 1:31PM EDT | 53.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 100 | 89.16% |
| BMY240628C00054000 | 2024-06-10 2:36PM EDT | 54.00 | 0.01 | 0.00 | 1.03 | -0.04 | -80.00% | 2 | 100 | 88.48% |
| BMY240628C00055000 | 2024-05-15 1:32PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 46.09% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 5 | 97.66% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00033000 | 2024-06-07 2:25PM EDT | 33.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 110 | 0 | 106.84% |
| BMY240628P00034000 | 2024-06-07 2:28PM EDT | 34.00 | 0.03 | 0.00 | 2.03 | 0.00 | - | 290 | 160 | 115.33% |
| BMY240628P00035000 | 2024-06-10 12:14PM EDT | 35.00 | 0.02 | 0.01 | 1.17 | -0.02 | -50.00% | 100 | 140 | 86.33% |
| BMY240628P00036000 | 2024-06-07 2:21PM EDT | 36.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 240 | 87 | 47.66% |
| BMY240628P00037000 | 2024-06-07 3:54PM EDT | 37.00 | 0.12 | 0.00 | 0.54 | 0.00 | - | 101 | 266 | 53.22% |
| BMY240628P00038000 | 2024-06-10 1:02PM EDT | 38.00 | 0.07 | 0.02 | 0.50 | -0.04 | -36.36% | 2 | 0 | 56.45% |
| BMY240628P00039000 | 2024-06-10 1:29PM EDT | 39.00 | 0.11 | 0.07 | 0.10 | -0.06 | -35.29% | 4 | 407 | 28.71% |
| BMY240628P00040000 | 2024-06-10 11:21AM EDT | 40.00 | 0.17 | 0.15 | 0.18 | -0.18 | -51.43% | 67 | 311 | 26.47% |
| BMY240628P00041000 | 2024-06-10 3:38PM EDT | 41.00 | 0.35 | 0.30 | 0.35 | -0.31 | -46.97% | 41 | 0 | 25.20% |
| BMY240628P00042000 | 2024-06-10 10:52AM EDT | 42.00 | 0.95 | 0.59 | 0.79 | -0.27 | -22.13% | 9 | 115 | 28.03% |
| BMY240628P00043000 | 2024-06-10 10:02AM EDT | 43.00 | 1.12 | 1.06 | 1.16 | -0.74 | -39.78% | 2 | 311 | 24.51% |
| BMY240628P00044000 | 2024-05-31 11:11AM EDT | 44.00 | 3.20 | 0.85 | 1.86 | 0.00 | - | 1 | 149 | 25.68% |
| BMY240628P00045000 | 2024-06-05 9:37AM EDT | 45.00 | 3.80 | 2.41 | 3.40 | 0.00 | - | 20 | 0 | 50.29% |
| BMY240628P00046000 | 2024-05-28 12:09PM EDT | 46.00 | 5.14 | 3.35 | 3.55 | 0.00 | - | 3 | 1 | 26.86% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 47.00 | 6.75 | 3.25 | 4.60 | 0.00 | - | 1 | 1 | 35.16% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 4.90 | 7.05 | 0.00 | - | - | 0 | 66.80% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 5.70 | 8.65 | 0.00 | - | 1 | 0 | 94.19% |
© 2024 Yahoo. Tutti i diritti riservati.