Italia markets closed
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) EUR/USD
1,0860 +0,0011 (+0,10%) Bitcoin EUR
64.473,69 +1.166,93 (+1,84%) CMC Crypto 200
1.509,30 +25,11 (+1,69%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-05-27 12:05AM EDT | 32.00 | 10.80 | 8.15 | 10.70 | 0.00 | - | - | 1 | 84.57% |
| BMY240719C00037000 | 2024-05-27 12:05AM EDT | 37.00 | 4.53 | 3.80 | 5.75 | -0.01 | -0.22% | 15 | 0 | 53.32% |
| BMY240719C00038000 | 2024-05-23 1:14PM EDT | 38.00 | 4.25 | 2.93 | 4.90 | 0.00 | - | 4 | 55 | 49.56% |
| BMY240719C00039000 | 2024-05-23 11:16AM EDT | 39.00 | 3.45 | 1.58 | 3.10 | 0.00 | - | 17 | 19 | 28.57% |
| BMY240719C00040000 | 2024-05-24 3:43PM EDT | 40.00 | 2.13 | 2.10 | 2.19 | -0.32 | -13.06% | 282 | 119 | 23.88% |
| BMY240719C00041000 | 2024-05-24 3:41PM EDT | 41.00 | 1.53 | 1.52 | 1.57 | -0.27 | -15.00% | 175 | 209 | 22.93% |
| BMY240719C00042000 | 2024-05-24 3:47PM EDT | 42.00 | 1.02 | 1.03 | 1.08 | -0.22 | -17.74% | 355 | 587 | 22.36% |
| BMY240719C00043000 | 2024-05-24 3:44PM EDT | 43.00 | 0.68 | 0.67 | 0.78 | -0.15 | -18.07% | 402 | 1,205 | 23.19% |
| BMY240719C00044000 | 2024-05-24 3:53PM EDT | 44.00 | 0.44 | 0.41 | 0.49 | -0.11 | -20.00% | 960 | 2,377 | 22.61% |
| BMY240719C00045000 | 2024-05-24 3:53PM EDT | 45.00 | 0.28 | 0.26 | 0.42 | -0.06 | -17.65% | 323 | 2,891 | 25.22% |
| BMY240719C00046000 | 2024-05-24 2:17PM EDT | 46.00 | 0.19 | 0.16 | 0.23 | -0.03 | -13.64% | 86 | 1,848 | 23.93% |
| BMY240719C00047000 | 2024-05-24 2:28PM EDT | 47.00 | 0.11 | 0.11 | 0.28 | -0.04 | -26.67% | 12 | 2,273 | 28.66% |
| BMY240719C00048000 | 2024-05-24 12:01PM EDT | 48.00 | 0.08 | 0.06 | 0.35 | -0.01 | -11.11% | 11 | 1,272 | 33.89% |
| BMY240719C00049000 | 2024-05-23 2:00PM EDT | 49.00 | 0.06 | 0.02 | 0.25 | -0.01 | -14.29% | 40 | 1,178 | 33.74% |
| BMY240719C00050000 | 2024-05-24 12:30PM EDT | 50.00 | 0.03 | 0.03 | 0.12 | -0.03 | -50.00% | 1 | 338 | 30.96% |
| BMY240719C00052500 | 2024-05-21 3:07PM EDT | 52.50 | 0.08 | 0.01 | 0.10 | 0.00 | - | 69 | 103 | 35.65% |
| BMY240719C00055000 | 2024-05-22 3:30PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 36.52% |
| BMY240719C00060000 | 2024-05-23 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 45.51% |
| BMY240719C00065000 | 2024-05-23 3:43PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-05-27 12:05AM EDT | 25.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 23 | 60.16% |
| BMY240719P00030000 | 2024-05-27 12:05AM EDT | 30.00 | 0.08 | 0.00 | 0.29 | +0.01 | +14.29% | 5 | 2 | 50.59% |
| BMY240719P00032000 | 2024-05-27 12:05AM EDT | 32.00 | 0.05 | 0.01 | 0.57 | +0.01 | +25.00% | 20 | 0 | 59.86% |
| BMY240719P00033000 | 2024-05-27 12:05AM EDT | 33.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | - | 0 | 40.72% |
| BMY240719P00034000 | 2024-05-27 12:05AM EDT | 34.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 10 | 0 | 32.23% |
| BMY240719P00035000 | 2024-05-24 3:59PM EDT | 35.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 56 | 12 | 28.91% |
| BMY240719P00036000 | 2024-05-24 2:23PM EDT | 36.00 | 0.17 | 0.11 | 0.62 | +0.05 | +41.67% | 68 | 25 | 40.19% |
| BMY240719P00037000 | 2024-05-24 3:40PM EDT | 37.00 | 0.28 | 0.22 | 0.30 | +0.05 | +21.74% | 85 | 83 | 26.71% |
| BMY240719P00038000 | 2024-05-24 3:50PM EDT | 38.00 | 0.44 | 0.40 | 0.46 | +0.09 | +25.71% | 17 | 93 | 25.98% |
| BMY240719P00039000 | 2024-05-24 3:59PM EDT | 39.00 | 0.66 | 0.65 | 0.70 | +0.05 | +8.20% | 79 | 108 | 25.56% |
| BMY240719P00040000 | 2024-05-24 3:59PM EDT | 40.00 | 1.00 | 0.96 | 1.03 | +0.11 | +12.36% | 448 | 2,515 | 25.24% |
| BMY240719P00041000 | 2024-05-24 3:52PM EDT | 41.00 | 1.45 | 1.41 | 1.46 | +0.13 | +9.85% | 298 | 802 | 25.00% |
| BMY240719P00042000 | 2024-05-24 3:59PM EDT | 42.00 | 2.01 | 1.97 | 2.03 | +0.15 | +8.06% | 76 | 2,574 | 25.42% |
| BMY240719P00043000 | 2024-05-24 3:07PM EDT | 43.00 | 2.71 | 1.41 | 2.80 | +0.44 | +19.38% | 28 | 1,666 | 27.61% |
| BMY240719P00044000 | 2024-05-24 3:18PM EDT | 44.00 | 3.43 | 2.80 | 4.65 | +0.48 | +16.27% | 16 | 684 | 47.12% |
| BMY240719P00045000 | 2024-05-24 3:47PM EDT | 45.00 | 4.32 | 3.20 | 5.20 | +0.58 | +15.51% | 33 | 373 | 44.63% |
| BMY240719P00046000 | 2024-05-24 3:10PM EDT | 46.00 | 5.24 | 4.00 | 6.35 | +0.44 | +9.17% | 1 | 705 | 51.86% |
| BMY240719P00047000 | 2024-05-23 2:25PM EDT | 47.00 | 5.83 | 5.00 | 8.20 | 0.00 | - | 14 | 149 | 70.90% |
| BMY240719P00048000 | 2024-05-23 10:53AM EDT | 48.00 | 6.10 | 5.85 | 8.30 | 0.00 | - | 1 | 21 | 59.47% |
| BMY240719P00049000 | 2024-05-23 10:09AM EDT | 49.00 | 7.20 | 7.15 | 9.40 | 0.00 | - | 2 | 27 | 65.23% |
| BMY240719P00050000 | 2024-05-23 12:58PM EDT | 50.00 | 8.75 | 7.05 | 11.15 | 0.00 | - | 2 | 49 | 82.57% |
| BMY240719P00052500 | 2024-05-13 1:07PM EDT | 52.50 | 7.75 | 9.45 | 13.60 | 0.00 | - | 7 | 513 | 90.87% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 10.95 | 12.05 | 15.80 | 0.00 | - | - | 1 | 93.55% |
| BMY240719P00065000 | 2024-05-17 9:41AM EDT | 65.00 | 21.20 | 22.40 | 26.00 | 0.00 | - | 1 | 28 | 78.22% |
© 2024 Yahoo. Tutti i diritti riservati.