Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.657,05 +3.530,82 (+6,40%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220C00040000 | 2024-05-02 12:41PM EDT | 40.00 | 6.10 | 5.05 | 6.15 | 0.00 | - | 1 | 22 | 28.80% |
| BMY241220C00042000 | 2024-05-02 3:36PM EDT | 42.00 | 4.65 | 4.65 | 5.70 | 0.00 | - | 73 | 585 | 34.08% |
| BMY241220C00044000 | 2024-05-03 12:16PM EDT | 44.00 | 3.65 | 3.60 | 3.85 | -0.85 | -18.89% | 1 | 52 | 27.66% |
| BMY241220C00045000 | 2024-05-03 9:54AM EDT | 45.00 | 3.24 | 3.10 | 3.20 | +0.09 | +2.86% | 82 | 48 | 26.12% |
| BMY241220C00046000 | 2024-05-02 1:47PM EDT | 46.00 | 2.74 | 2.49 | 2.83 | 0.00 | - | 39 | 181 | 26.29% |
| BMY241220C00047000 | 2024-05-02 3:36PM EDT | 47.00 | 2.28 | 2.05 | 2.58 | 0.00 | - | 62 | 2,300 | 27.08% |
| BMY241220C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 1.96 | 1.98 | 2.04 | -0.05 | -2.49% | 8 | 708 | 25.44% |
| BMY241220C00049000 | 2024-04-30 10:28AM EDT | 49.00 | 1.90 | 1.38 | 1.75 | 0.00 | - | 1 | 11 | 25.35% |
| BMY241220C00050000 | 2024-05-03 3:47PM EDT | 50.00 | 1.41 | 1.42 | 1.47 | +0.02 | +1.44% | 63 | 909 | 25.07% |
| BMY241220C00052500 | 2024-05-03 3:06PM EDT | 52.50 | 0.91 | 0.89 | 0.96 | -0.04 | -4.21% | 67 | 670 | 24.83% |
| BMY241220C00055000 | 2024-05-03 10:15AM EDT | 55.00 | 0.69 | 0.59 | 0.62 | +0.06 | +9.52% | 50 | 301 | 24.76% |
| BMY241220C00057500 | 2024-05-03 3:10PM EDT | 57.50 | 0.39 | 0.38 | 0.42 | -0.10 | -20.41% | 1 | 82 | 25.15% |
| BMY241220C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.24 | 0.23 | 0.28 | -0.02 | -7.69% | 1 | 79 | 25.42% |
| BMY241220C00065000 | 2024-04-30 1:59PM EDT | 65.00 | 0.15 | 0.00 | 2.23 | 0.00 | - | 1 | 19 | 53.93% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220P00025000 | 2024-05-02 11:43AM EDT | 25.00 | 0.07 | 0.00 | 2.21 | 0.00 | - | 13 | 418 | 63.87% |
| BMY241220P00030000 | 2024-04-26 9:44AM EDT | 30.00 | 0.29 | 0.24 | 0.28 | 0.00 | - | 11 | 76 | 32.32% |
| BMY241220P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.71 | 0.66 | 0.73 | -0.03 | -4.05% | 93 | 1,287 | 28.54% |
| BMY241220P00040000 | 2024-05-03 1:19PM EDT | 40.00 | 1.85 | 1.70 | 1.83 | -0.14 | -7.04% | 3 | 1,099 | 26.07% |
| BMY241220P00041000 | 2024-05-03 1:02PM EDT | 41.00 | 2.14 | 1.94 | 2.19 | -0.12 | -5.31% | 3 | 218 | 25.89% |
| BMY241220P00042000 | 2024-05-03 1:39PM EDT | 42.00 | 2.57 | 2.46 | 2.55 | +0.15 | +6.20% | 1 | 283 | 25.37% |
| BMY241220P00043000 | 2024-05-02 11:01AM EDT | 43.00 | 3.00 | 2.70 | 2.97 | 0.00 | - | 2 | 13 | 24.99% |
| BMY241220P00044000 | 2024-05-03 2:24PM EDT | 44.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 42 | 43 | 24.72% |
| BMY241220P00045000 | 2024-05-01 12:49PM EDT | 45.00 | 3.81 | 3.85 | 4.00 | 0.00 | - | 1 | 123 | 24.63% |
| BMY241220P00046000 | 2024-05-03 2:24PM EDT | 46.00 | 4.51 | 4.40 | 4.60 | +0.37 | +8.94% | 41 | 67 | 24.59% |
| BMY241220P00047000 | 2024-05-01 3:11PM EDT | 47.00 | 4.85 | 5.00 | 5.20 | 0.00 | - | 1 | 11 | 24.23% |
| BMY241220P00048000 | 2024-04-25 12:41PM EDT | 48.00 | 5.35 | 5.65 | 6.05 | 0.00 | - | 1 | 520 | 25.45% |
| BMY241220P00049000 | 2024-04-25 2:46PM EDT | 49.00 | 6.12 | 5.35 | 8.15 | 0.00 | - | - | 19 | 35.89% |
| BMY241220P00050000 | 2024-05-03 2:37PM EDT | 50.00 | 7.21 | 6.65 | 9.00 | +0.54 | +8.10% | 6 | 40 | 36.93% |
| BMY241220P00052500 | 2024-04-30 3:59PM EDT | 52.50 | 9.20 | 9.05 | 9.45 | 0.00 | - | 1 | 4 | 24.67% |
| BMY241220P00057500 | 2024-04-25 9:35AM EDT | 57.50 | 10.45 | 12.05 | 13.85 | 0.00 | - | - | 12 | 23.90% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 60.00 | 10.85 | 14.90 | 17.20 | 0.00 | - | - | 1 | 37.72% |
© 2024 Yahoo. Tutti i diritti riservati.