Italia markets close in 1 hour 32 minutes
FTSE MIB
33.466,09 -250,45 (-0,74%) Dow Jones
39.147,93 -21,59 (-0,06%) Nasdaq
17.874,05 -5,24 (-0,03%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,64 +0,26 (+0,31%) Bitcoin EUR
58.191,41 -72,79 (-0,12%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705C00030000 | 2024-07-01 12:06PM EDT | 30.00 | 11.37 | 9.20 | 13.30 | 0.00 | - | 3 | 33 | 229.10% |
| BMY240705C00034000 | 2024-07-01 1:34PM EDT | 34.00 | 7.29 | 5.20 | 8.65 | 0.00 | - | 24 | 23 | 100.78% |
| BMY240705C00035000 | 2024-07-01 9:57AM EDT | 35.00 | 7.11 | 4.20 | 8.45 | 0.00 | - | 3 | 17 | 145.51% |
| BMY240705C00036000 | 2024-07-01 1:38PM EDT | 36.00 | 5.30 | 3.20 | 6.80 | 0.00 | - | 11 | 33 | 88.48% |
| BMY240705C00036500 | 2024-06-26 3:06PM EDT | 36.50 | 6.10 | 2.71 | 6.25 | 0.00 | - | - | 2 | 77.93% |
| BMY240705C00037000 | 2024-06-27 3:54PM EDT | 37.00 | 4.67 | 3.55 | 5.75 | 0.00 | - | 2 | 22 | 135.74% |
| BMY240705C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.12 | 2.94 | 3.40 | 0.00 | - | 4 | 4 | 76.17% |
| BMY240705C00039000 | 2024-06-24 11:25AM EDT | 39.00 | 2.46 | 1.18 | 2.36 | -0.59 | -19.34% | 1 | 9 | 72.56% |
| BMY240705C00040000 | 2024-07-01 1:39PM EDT | 40.00 | 1.33 | 1.19 | 1.44 | 0.00 | - | 25 | 141 | 56.25% |
| BMY240705C00040500 | 2024-07-02 9:34AM EDT | 40.50 | 0.80 | 0.76 | 0.86 | -0.09 | -10.11% | 1 | 118 | 39.06% |
| BMY240705C00041000 | 2024-07-02 9:34AM EDT | 41.00 | 0.40 | 0.29 | 0.59 | -0.08 | -16.67% | 3 | 1,240 | 38.48% |
| BMY240705C00041500 | 2024-07-01 3:47PM EDT | 41.50 | 0.20 | 0.15 | 0.20 | 0.00 | - | 461 | 921 | 26.17% |
| BMY240705C00042000 | 2024-07-02 9:42AM EDT | 42.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 45 | 1,303 | 23.83% |
| BMY240705C00042500 | 2024-07-02 9:42AM EDT | 42.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 754 | 26.37% |
| BMY240705C00043000 | 2024-07-01 3:17PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 456 | 981 | 32.03% |
| BMY240705C00043500 | 2024-07-01 3:40PM EDT | 43.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 233 | 537 | 35.55% |
| BMY240705C00044000 | 2024-07-01 3:47PM EDT | 44.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 20 | 739 | 25.00% |
| BMY240705C00044500 | 2024-07-02 9:30AM EDT | 44.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| BMY240705C00045000 | 2024-07-01 10:25AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,951 | 46.88% |
| BMY240705C00045500 | 2024-07-01 10:19AM EDT | 45.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 18 | 26 | 67.58% |
| BMY240705C00046000 | 2024-07-01 9:51AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 906 | 25.00% |
| BMY240705C00047000 | 2024-06-28 2:36PM EDT | 47.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 13 | 82.81% |
| BMY240705C00047500 | 2024-06-28 11:34AM EDT | 47.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 15 | 15 | 87.50% |
| BMY240705C00048000 | 2024-06-28 10:09AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 126 | 50.00% |
| BMY240705C00049000 | 2024-06-26 9:44AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 157 | 68.75% |
| BMY240705C00050000 | 2024-06-26 10:14AM EDT | 50.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 135 | 114.84% |
| BMY240705C00051000 | 2024-06-26 10:02AM EDT | 51.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 893 | 81.25% |
| BMY240705C00052000 | 2024-06-24 1:52PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 50.00% |
| BMY240705C00053000 | 2024-06-24 9:51AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 93.75% |
| BMY240705C00055000 | 2024-06-18 3:29PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| BMY240705C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00030000 | 2024-06-27 3:17PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| BMY240705P00031000 | 2024-06-24 9:37AM EDT | 31.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 149.22% |
| BMY240705P00033000 | 2024-06-24 1:36PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 370 | 50.00% |
| BMY240705P00034000 | 2024-07-01 2:19PM EDT | 34.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 11 | 252 | 106.25% |
| BMY240705P00035000 | 2024-06-27 1:40PM EDT | 35.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 36 | 158 | 92.58% |
| BMY240705P00036000 | 2024-07-01 10:49AM EDT | 36.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 16 | 48 | 78.52% |
| BMY240705P00036500 | 2024-07-01 9:53AM EDT | 36.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 81 | 71.88% |
| BMY240705P00037000 | 2024-07-01 10:05AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 149 | 49.22% |
| BMY240705P00037500 | 2024-07-01 2:11PM EDT | 37.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 964 | 985 | 58.20% |
| BMY240705P00038000 | 2024-07-02 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 25.00% |
| BMY240705P00038500 | 2024-07-02 9:43AM EDT | 38.50 | 0.01 | 0.01 | 0.20 | -0.05 | -83.33% | 12 | 16 | 57.23% |
| BMY240705P00039000 | 2024-07-01 3:42PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 56 | 260 | 30.47% |
| BMY240705P00039500 | 2024-07-01 1:30PM EDT | 39.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 17 | 136 | 27.74% |
| BMY240705P00040000 | 2024-07-02 9:42AM EDT | 40.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 3 | 969 | 25.39% |
| BMY240705P00040500 | 2024-07-02 9:42AM EDT | 40.50 | 0.33 | 0.33 | 0.40 | +0.04 | +13.79% | 13 | 924 | 33.01% |
| BMY240705P00041000 | 2024-07-02 9:35AM EDT | 41.00 | 0.46 | 0.54 | 0.72 | -0.07 | -13.21% | 5 | 1,321 | 37.89% |
| BMY240705P00041500 | 2024-07-01 3:39PM EDT | 41.50 | 0.93 | 0.86 | 1.06 | 0.00 | - | 161 | 294 | 40.33% |
| BMY240705P00042000 | 2024-07-02 9:37AM EDT | 42.00 | 1.34 | 1.25 | 1.69 | -0.04 | -2.90% | 1 | 983 | 58.98% |
| BMY240705P00042500 | 2024-07-01 3:16PM EDT | 42.50 | 1.80 | 1.73 | 2.15 | 0.00 | - | 30 | 88 | 51.17% |
| BMY240705P00043000 | 2024-07-01 1:36PM EDT | 43.00 | 2.34 | 1.31 | 2.42 | 0.00 | - | 14 | 389 | 57.62% |
| BMY240705P00043500 | 2024-07-01 2:03PM EDT | 43.50 | 2.75 | 1.81 | 3.15 | 0.00 | - | 4 | 75 | 83.40% |
| BMY240705P00044000 | 2024-07-01 1:12PM EDT | 44.00 | 3.55 | 2.99 | 3.40 | 0.00 | - | 24 | 302 | 70.51% |
| BMY240705P00044500 | 2024-06-21 11:53AM EDT | 44.50 | 3.81 | 2.56 | 3.90 | 0.00 | - | 2 | 7 | 77.34% |
| BMY240705P00045000 | 2024-06-28 11:36AM EDT | 45.00 | 3.50 | 4.25 | 5.20 | 0.00 | - | 1 | 7 | 112.50% |
| BMY240705P00045500 | 2024-06-21 11:06AM EDT | 45.50 | 4.91 | 4.85 | 5.20 | 0.00 | - | 2 | 2 | 102.73% |
| BMY240705P00046000 | 2024-06-28 3:16PM EDT | 46.00 | 4.85 | 5.20 | 5.90 | 0.00 | - | 1 | 4 | 111.52% |
| BMY240705P00046500 | 2024-06-17 10:41AM EDT | 46.50 | 5.80 | 5.65 | 5.90 | 0.00 | - | - | 2 | 86.33% |
| BMY240705P00047000 | 2024-05-31 3:21PM EDT | 47.00 | 6.39 | 4.80 | 6.95 | 0.00 | - | 2 | 3 | 158.79% |
| BMY240705P00048000 | 2024-06-17 10:25AM EDT | 48.00 | 7.60 | 7.15 | 9.35 | 0.00 | - | 2 | 10 | 195.41% |
| BMY240705P00049000 | 2024-06-11 10:31AM EDT | 49.00 | 7.15 | 8.25 | 8.75 | 0.00 | - | - | 2 | 142.58% |
| BMY240705P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 8.30 | 9.20 | 10.25 | 0.00 | - | - | 2 | 176.95% |
| BMY240705P00051000 | 2024-06-17 3:31PM EDT | 51.00 | 10.50 | 10.20 | 10.40 | 0.00 | - | 6 | 12 | 134.77% |
| BMY240705P00052000 | 2024-06-18 10:25AM EDT | 52.00 | 11.90 | 11.20 | 11.40 | 0.00 | - | - | 8 | 143.75% |
| BMY240705P00053000 | 2024-06-18 10:49AM EDT | 53.00 | 12.60 | 12.20 | 12.50 | 0.00 | - | 4 | 5 | 161.33% |
| BMY240705P00055000 | 2024-06-18 10:46AM EDT | 55.00 | 14.65 | 14.20 | 14.55 | 0.00 | - | - | 8 | 182.81% |
| BMY240705P00060000 | 2024-06-18 10:00AM EDT | 60.00 | 19.65 | 17.45 | 19.60 | 0.00 | - | - | 4 | 257.42% |
© 2024 Yahoo. Tutti i diritti riservati.