Italia markets close in 1 hour 44 minutes
FTSE MIB
33.446,43 -270,11 (-0,80%) Dow Jones
39.158,33 -11,19 (-0,03%) Nasdaq
17.900,74 +21,45 (+0,12%) Nikkei 225
40.074,69 +443,63 (+1,12%) Petrolio
83,82 +0,44 (+0,53%) Bitcoin EUR
58.455,52 +173,47 (+0,30%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:46AM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712C00030000 | 2024-06-13 10:32AM EDT | 30.00 | 11.59 | 9.15 | 13.45 | 0.00 | - | 10 | 31 | 128.13% |
| BMY240712C00038000 | 2024-06-26 3:41PM EDT | 38.00 | 4.60 | 2.87 | 3.50 | 0.00 | - | 5 | 26 | 56.45% |
| BMY240712C00039000 | 2024-06-24 12:05PM EDT | 39.00 | 3.20 | 1.93 | 2.65 | 0.00 | - | 1 | 0 | 51.17% |
| BMY240712C00039500 | 2024-06-28 9:33AM EDT | 39.50 | 2.50 | 0.05 | 3.95 | 0.00 | - | 2 | 2 | 112.50% |
| BMY240712C00040000 | 2024-07-01 2:52PM EDT | 40.00 | 1.45 | 0.96 | 1.69 | 0.00 | - | 5 | 22 | 39.45% |
| BMY240712C00040500 | 2024-07-01 12:08PM EDT | 40.50 | 1.05 | 0.72 | 1.24 | 0.00 | - | 9 | 16 | 33.94% |
| BMY240712C00041000 | 2024-07-01 3:15PM EDT | 41.00 | 0.60 | 0.00 | 1.55 | 0.00 | - | 511 | 534 | 54.25% |
| BMY240712C00041500 | 2024-07-01 3:59PM EDT | 41.50 | 0.41 | 0.05 | 0.60 | 0.00 | - | 138 | 191 | 28.61% |
| BMY240712C00042000 | 2024-07-01 3:52PM EDT | 42.00 | 0.26 | 0.08 | 0.54 | 0.00 | - | 278 | 494 | 33.11% |
| BMY240712C00042500 | 2024-07-01 3:59PM EDT | 42.50 | 0.14 | 0.10 | 0.00 | 0.00 | - | 136 | 316 | 6.25% |
| BMY240712C00043000 | 2024-07-01 3:55PM EDT | 43.00 | 0.09 | 0.09 | 0.28 | 0.00 | - | 238 | 546 | 33.11% |
| BMY240712C00043500 | 2024-07-01 3:35PM EDT | 43.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 115 | 228 | 58.50% |
| BMY240712C00044000 | 2024-07-01 2:45PM EDT | 44.00 | 0.04 | 0.03 | 0.15 | 0.00 | - | 42 | 3,344 | 34.38% |
| BMY240712C00044500 | 2024-07-01 11:54AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 80 | 12.50% |
| BMY240712C00045000 | 2024-07-01 12:06PM EDT | 45.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 62 | 352 | 44.73% |
| BMY240712C00045500 | 2024-06-26 2:08PM EDT | 45.50 | 0.07 | 0.00 | 0.19 | 0.00 | - | - | 31 | 48.44% |
| BMY240712C00046000 | 2024-07-01 10:17AM EDT | 46.00 | 0.26 | 0.00 | 0.18 | 0.00 | - | 1 | 37 | 51.17% |
| BMY240712C00046500 | 2024-06-24 10:45AM EDT | 46.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 2 | 54.69% |
| BMY240712C00047000 | 2024-06-25 1:25PM EDT | 47.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 200 | 28 | 54.49% |
| BMY240712C00048000 | 2024-07-01 1:44PM EDT | 48.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 182 | 54.69% |
| BMY240712C00049000 | 2024-07-01 9:42AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| BMY240712C00050000 | 2024-07-01 11:20AM EDT | 50.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| BMY240712C00051000 | 2024-07-01 9:35AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| BMY240712C00052000 | 2024-06-26 11:49AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| BMY240712C00053000 | 2024-06-24 10:24AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712P00033000 | 2024-06-20 2:51PM EDT | 33.00 | 0.05 | 0.01 | 2.07 | 0.00 | - | 2 | 12 | 147.95% |
| BMY240712P00035000 | 2024-06-20 2:14PM EDT | 35.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 28 | 30 | 58.20% |
| BMY240712P00036000 | 2024-06-26 10:10AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| BMY240712P00037000 | 2024-07-01 2:34PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 136 | 12.50% |
| BMY240712P00037500 | 2024-07-01 3:17PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| BMY240712P00038000 | 2024-07-01 12:19PM EDT | 38.00 | 0.07 | 0.06 | 0.21 | 0.00 | - | 6 | 70 | 41.50% |
| BMY240712P00038500 | 2024-06-27 3:35PM EDT | 38.50 | 0.13 | 0.02 | 0.11 | 0.00 | - | - | 26 | 29.88% |
| BMY240712P00039000 | 2024-07-01 2:12PM EDT | 39.00 | 0.16 | 0.08 | 0.22 | 0.00 | - | 71 | 519 | 32.03% |
| BMY240712P00039500 | 2024-07-01 3:18PM EDT | 39.50 | 0.25 | 0.01 | 0.38 | 0.00 | - | 138 | 155 | 34.18% |
| BMY240712P00040000 | 2024-07-01 3:55PM EDT | 40.00 | 0.38 | 0.19 | 0.41 | 0.00 | - | 131 | 595 | 29.30% |
| BMY240712P00040500 | 2024-07-01 3:48PM EDT | 40.50 | 0.58 | 0.32 | 0.60 | 0.00 | - | 110 | 291 | 29.59% |
| BMY240712P00041000 | 2024-07-01 3:52PM EDT | 41.00 | 0.82 | 0.50 | 1.02 | 0.00 | - | 256 | 1,059 | 36.28% |
| BMY240712P00041500 | 2024-07-01 12:40PM EDT | 41.50 | 1.13 | 0.00 | 1.44 | 0.00 | - | 7 | 63 | 41.46% |
| BMY240712P00042000 | 2024-07-01 2:06PM EDT | 42.00 | 1.49 | 1.16 | 1.80 | 0.00 | - | 366 | 431 | 43.46% |
| BMY240712P00042500 | 2024-07-01 11:16AM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 26 | 36 | 0.00% |
| BMY240712P00043000 | 2024-07-01 1:36PM EDT | 43.00 | 2.39 | 2.01 | 2.84 | 0.00 | - | 251 | 283 | 57.32% |
| BMY240712P00043500 | 2024-06-28 3:17PM EDT | 43.50 | 2.61 | 2.30 | 3.25 | 0.00 | - | 3 | 4 | 59.38% |
| BMY240712P00044000 | 2024-07-01 3:36PM EDT | 44.00 | 3.37 | 1.16 | 5.40 | 0.00 | - | 5 | 16 | 126.71% |
| BMY240712P00046500 | 2024-06-28 11:56AM EDT | 46.50 | 5.17 | 5.05 | 6.55 | 0.00 | - | 14 | 14 | 64.36% |
| BMY240712P00047000 | 2024-06-28 11:58AM EDT | 47.00 | 5.69 | 4.15 | 8.40 | 0.00 | - | 14 | 1 | 66.41% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 48.00 | 5.85 | 5.15 | 9.40 | 0.00 | - | 1 | 3 | 73.34% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 49.00 | 8.72 | 6.40 | 9.05 | 0.00 | - | 1 | 1 | 122.46% |
© 2024 Yahoo. Tutti i diritti riservati.