Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.985,42 +722,82 (+1,38%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115C00035000 | 2024-07-03 11:07AM EDT | 35.00 | 5.79 | 5.15 | 7.10 | 0.00 | - | 3 | 654 | 49.15% |
| BMY241115C00038000 | 2024-07-01 2:09PM EDT | 38.00 | 4.65 | 3.75 | 3.90 | 0.00 | - | 5 | 488 | 32.23% |
| BMY241115C00039000 | 2024-07-05 3:04PM EDT | 39.00 | 3.25 | 3.20 | 3.30 | -0.45 | -12.16% | 2 | 305 | 31.40% |
| BMY241115C00040000 | 2024-07-05 2:38PM EDT | 40.00 | 2.63 | 2.70 | 2.75 | -0.27 | -9.31% | 135 | 363 | 30.57% |
| BMY241115C00041000 | 2024-07-05 12:22PM EDT | 41.00 | 2.21 | 2.25 | 2.30 | -1.12 | -33.63% | 15 | 579 | 30.23% |
| BMY241115C00042000 | 2024-07-05 10:18AM EDT | 42.00 | 1.80 | 1.85 | 1.92 | -0.05 | -2.70% | 14 | 803 | 30.09% |
| BMY241115C00043000 | 2024-07-02 1:25PM EDT | 43.00 | 1.62 | 1.51 | 1.58 | 0.00 | - | 9 | 482 | 29.86% |
| BMY241115C00044000 | 2024-07-05 10:52AM EDT | 44.00 | 1.20 | 1.23 | 1.29 | -0.05 | -4.00% | 1 | 342 | 29.64% |
| BMY241115C00045000 | 2024-07-05 1:33PM EDT | 45.00 | 0.96 | 1.00 | 1.06 | -0.01 | -1.03% | 88 | 204 | 29.66% |
| BMY241115C00046000 | 2024-07-03 10:56AM EDT | 46.00 | 0.81 | 0.75 | 0.87 | 0.00 | - | 22 | 453 | 29.74% |
| BMY241115C00047000 | 2024-07-03 12:28PM EDT | 47.00 | 0.65 | 0.62 | 0.97 | 0.00 | - | 186 | 346 | 33.55% |
| BMY241115C00048000 | 2024-07-03 11:58AM EDT | 48.00 | 0.52 | 0.52 | 0.58 | 0.00 | - | 1 | 226 | 29.91% |
| BMY241115C00049000 | 2024-07-02 11:10AM EDT | 49.00 | 0.50 | 0.43 | 0.47 | 0.00 | - | 14 | 108 | 29.98% |
| BMY241115C00050000 | 2024-07-05 11:45AM EDT | 50.00 | 0.36 | 0.35 | 0.39 | -0.02 | -5.26% | 2 | 3,064 | 30.27% |
| BMY241115C00052500 | 2024-07-05 1:39PM EDT | 52.50 | 0.21 | 0.05 | 0.25 | -0.02 | -8.70% | 2 | 335 | 31.10% |
| BMY241115C00055000 | 2024-07-01 12:40PM EDT | 55.00 | 0.15 | 0.14 | 0.20 | -0.05 | -25.00% | 10 | 30 | 33.30% |
| BMY241115C00060000 | 2024-06-25 3:40PM EDT | 60.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 2 | 28 | 42.33% |
| BMY241115C00065000 | 2024-06-27 1:22PM EDT | 65.00 | 0.27 | 0.02 | 0.43 | 0.00 | - | - | 1 | 53.32% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115P00025000 | 2024-06-25 2:14PM EDT | 25.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 1 | 136 | 50.29% |
| BMY241115P00030000 | 2024-07-05 1:33PM EDT | 30.00 | 0.27 | 0.21 | 0.30 | +0.01 | +3.85% | 31 | 109 | 34.67% |
| BMY241115P00035000 | 2024-07-05 12:52PM EDT | 35.00 | 0.97 | 0.68 | 0.98 | +0.06 | +6.59% | 3 | 5,369 | 30.15% |
| BMY241115P00038000 | 2024-07-05 3:57PM EDT | 38.00 | 1.85 | 1.83 | 1.90 | -0.10 | -5.13% | 660 | 5,859 | 28.47% |
| BMY241115P00039000 | 2024-07-05 10:36AM EDT | 39.00 | 2.41 | 2.28 | 2.33 | +0.05 | +2.12% | 55 | 883 | 28.10% |
| BMY241115P00040000 | 2024-07-05 11:16AM EDT | 40.00 | 2.90 | 2.77 | 2.83 | +0.13 | +4.69% | 26 | 578 | 27.83% |
| BMY241115P00041000 | 2024-07-05 3:32PM EDT | 41.00 | 3.42 | 3.30 | 3.40 | -0.03 | -0.87% | 7 | 1,820 | 27.71% |
| BMY241115P00042000 | 2024-07-05 2:45PM EDT | 42.00 | 4.10 | 3.90 | 4.10 | +0.32 | +8.47% | 20 | 2,522 | 28.37% |
| BMY241115P00043000 | 2024-07-01 2:07PM EDT | 43.00 | 4.77 | 4.55 | 4.70 | +0.77 | +19.25% | 7 | 1,193 | 27.37% |
| BMY241115P00044000 | 2024-07-05 1:00PM EDT | 44.00 | 5.65 | 5.15 | 5.90 | +0.27 | +5.02% | 2 | 901 | 32.81% |
| BMY241115P00045000 | 2024-07-05 10:09AM EDT | 45.00 | 6.20 | 6.05 | 6.20 | +1.60 | +34.78% | 15 | 608 | 27.08% |
| BMY241115P00046000 | 2024-07-02 10:34AM EDT | 46.00 | 6.65 | 6.25 | 7.30 | 0.00 | - | 2 | 1,662 | 30.98% |
| BMY241115P00047000 | 2024-07-05 1:49PM EDT | 47.00 | 8.06 | 7.50 | 7.85 | +1.31 | +19.41% | 11 | 254 | 26.61% |
| BMY241115P00048000 | 2024-07-03 11:32AM EDT | 48.00 | 8.75 | 7.95 | 9.00 | 0.00 | - | 3 | 874 | 31.25% |
| BMY241115P00049000 | 2024-07-01 1:04PM EDT | 49.00 | 8.65 | 8.40 | 10.55 | 0.00 | - | 26 | 393 | 41.53% |
| BMY241115P00050000 | 2024-07-05 1:00PM EDT | 50.00 | 10.68 | 10.35 | 10.55 | +2.50 | +30.56% | 1 | 7 | 25.98% |
| BMY241115P00052500 | 2024-07-05 1:49PM EDT | 52.50 | 13.14 | 11.90 | 12.95 | +0.84 | +6.83% | 11 | 8 | 26.37% |
| BMY241115P00055000 | 2024-06-25 12:45PM EDT | 55.00 | 13.60 | 14.20 | 15.50 | 0.00 | - | 2 | 49 | 31.93% |
| BMY241115P00060000 | 2024-07-01 1:08PM EDT | 60.00 | 18.98 | 20.05 | 21.45 | 0.00 | - | 10 | 16 | 60.40% |
| BMY241115P00065000 | 2024-06-21 11:46AM EDT | 65.00 | 24.30 | 24.50 | 27.40 | 0.00 | - | 1 | 2 | 57.81% |
© 2024 Yahoo. Tutti i diritti riservati.