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
59.671,82 +830,42 (+1,41%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00030000 | 2024-01-11 11:06AM EDT | 30.00 | 20.50 | 18.30 | 21.45 | 0.00 | - | 10 | 11 | 119.48% |
| BMY240920C00035000 | 2024-04-25 9:57AM EDT | 35.00 | 11.00 | 9.30 | 11.55 | 0.00 | - | 7 | 19 | 52.20% |
| BMY240920C00040000 | 2024-04-26 12:58PM EDT | 40.00 | 6.48 | 5.10 | 6.25 | +0.38 | +6.23% | 2 | 421 | 30.59% |
| BMY240920C00042000 | 2024-04-25 3:46PM EDT | 42.00 | 4.65 | 4.70 | 4.80 | 0.00 | - | 3 | 311 | 29.00% |
| BMY240920C00043000 | 2024-04-17 12:35PM EDT | 43.00 | 6.64 | 4.05 | 4.15 | 0.00 | - | 1 | 230 | 28.35% |
| BMY240920C00044000 | 2024-04-26 11:03AM EDT | 44.00 | 3.70 | 3.25 | 3.60 | +0.20 | +5.71% | 9 | 140 | 28.20% |
| BMY240920C00045000 | 2024-04-26 3:31PM EDT | 45.00 | 3.15 | 2.95 | 2.99 | +0.17 | +5.70% | 146 | 579 | 27.05% |
| BMY240920C00046000 | 2024-04-26 1:51PM EDT | 46.00 | 2.70 | 2.48 | 2.52 | +0.24 | +9.76% | 42 | 313 | 26.73% |
| BMY240920C00047000 | 2024-04-26 11:40AM EDT | 47.00 | 2.31 | 2.05 | 2.09 | +0.21 | +10.00% | 72 | 144 | 26.31% |
| BMY240920C00048000 | 2024-04-26 3:35PM EDT | 48.00 | 1.69 | 1.67 | 1.74 | +0.03 | +1.81% | 24 | 300 | 26.16% |
| BMY240920C00049000 | 2024-04-26 2:40PM EDT | 49.00 | 1.50 | 1.32 | 1.42 | +0.12 | +8.70% | 125 | 654 | 25.86% |
| BMY240920C00050000 | 2024-04-26 3:14PM EDT | 50.00 | 1.25 | 1.01 | 1.15 | +0.12 | +10.62% | 165 | 1,395 | 25.61% |
| BMY240920C00052500 | 2024-04-26 12:22PM EDT | 52.50 | 0.71 | 0.62 | 0.66 | -0.01 | -1.39% | 24 | 2,392 | 25.22% |
| BMY240920C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 0.39 | 0.33 | 0.37 | +0.04 | +11.43% | 61 | 3,748 | 25.10% |
| BMY240920C00057500 | 2024-04-26 1:28PM EDT | 57.50 | 0.21 | 0.18 | 0.20 | 0.00 | - | 4 | 1,960 | 25.00% |
| BMY240920C00060000 | 2024-04-26 3:15PM EDT | 60.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 68 | 984 | 25.98% |
| BMY240920C00062500 | 2024-04-26 3:07PM EDT | 62.50 | 0.08 | 0.07 | 0.08 | -0.18 | -69.23% | 202 | 68 | 26.56% |
| BMY240920C00065000 | 2024-04-26 1:22PM EDT | 65.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 200 | 332 | 27.83% |
| BMY240920C00070000 | 2024-04-26 1:24PM EDT | 70.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 100 | 1,201 | 30.66% |
| BMY240920C00075000 | 2024-04-25 12:22PM EDT | 75.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 66 | 407 | 34.57% |
| BMY240920C00080000 | 2024-04-10 1:10PM EDT | 80.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 14 | 190 | 38.28% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-04-26 1:41PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 60 | 13 | 41.60% |
| BMY240920P00030000 | 2024-04-25 10:44AM EDT | 30.00 | 0.10 | 0.03 | 0.36 | 0.00 | - | 3 | 36 | 44.73% |
| BMY240920P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 10 | 240 | 29.40% |
| BMY240920P00040000 | 2024-04-26 2:52PM EDT | 40.00 | 0.91 | 0.95 | 0.99 | -0.12 | -11.65% | 138 | 2,467 | 25.88% |
| BMY240920P00042000 | 2024-04-26 3:47PM EDT | 42.00 | 1.52 | 1.51 | 1.59 | -0.08 | -5.00% | 112 | 943 | 25.46% |
| BMY240920P00043000 | 2024-04-26 2:56PM EDT | 43.00 | 1.74 | 1.85 | 1.90 | -0.21 | -10.77% | 669 | 1,172 | 24.63% |
| BMY240920P00044000 | 2024-04-26 1:16PM EDT | 44.00 | 2.27 | 2.27 | 2.30 | -0.21 | -8.47% | 21 | 1,582 | 24.15% |
| BMY240920P00045000 | 2024-04-26 1:17PM EDT | 45.00 | 2.67 | 2.72 | 2.77 | -0.13 | -4.64% | 126 | 2,537 | 23.80% |
| BMY240920P00046000 | 2024-04-26 11:10AM EDT | 46.00 | 3.05 | 3.20 | 3.30 | -0.30 | -8.96% | 57 | 1,399 | 23.46% |
| BMY240920P00047000 | 2024-04-26 10:52AM EDT | 47.00 | 3.70 | 3.80 | 3.90 | -0.30 | -7.50% | 36 | 1,584 | 23.24% |
| BMY240920P00048000 | 2024-04-26 3:41PM EDT | 48.00 | 4.40 | 4.45 | 4.55 | -0.24 | -5.17% | 12 | 1,995 | 22.97% |
| BMY240920P00049000 | 2024-04-26 3:38PM EDT | 49.00 | 5.03 | 4.80 | 5.35 | -0.20 | -3.82% | 468 | 1,689 | 23.69% |
| BMY240920P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.92 | 5.25 | 6.60 | -0.17 | -2.79% | 310 | 5,291 | 28.71% |
| BMY240920P00052500 | 2024-04-26 3:41PM EDT | 52.50 | 7.90 | 7.65 | 9.05 | -0.32 | -3.89% | 3 | 2,461 | 33.96% |
| BMY240920P00055000 | 2024-04-26 10:37AM EDT | 55.00 | 10.03 | 9.30 | 11.20 | +2.98 | +42.27% | 1 | 1,541 | 34.94% |
| BMY240920P00057500 | 2024-04-25 3:29PM EDT | 57.50 | 12.75 | 11.60 | 13.95 | 0.00 | - | 27 | 460 | 42.48% |
| BMY240920P00060000 | 2024-04-02 9:42AM EDT | 60.00 | 7.75 | 14.30 | 16.60 | 0.00 | - | 1 | 705 | 48.54% |
| BMY240920P00062500 | 2024-04-08 10:30AM EDT | 62.50 | 11.30 | 17.15 | 19.05 | 0.00 | - | 1 | 12 | 51.86% |
| BMY240920P00065000 | 2024-03-26 9:48AM EDT | 65.00 | 13.39 | 19.35 | 20.15 | 0.00 | - | 27 | 0 | 19.53% |
| BMY240920P00070000 | 2024-04-26 3:38PM EDT | 70.00 | 25.60 | 23.45 | 26.85 | -1.40 | -5.19% | 40 | 41 | 66.16% |
© 2024 Yahoo. Tutti i diritti riservati.