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
58.884,35 -482,63 (-0,81%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 19.15 | 20.50 | 0.00 | - | 1 | 2 | 52.15% |
| BMY250117C00028000 | 2023-12-22 2:46PM EDT | 28.00 | 24.50 | 20.20 | 24.95 | 0.00 | - | 4 | 0 | 104.91% |
| BMY250117C00030000 | 2024-04-25 10:25AM EDT | 30.00 | 15.73 | 15.00 | 16.20 | 0.00 | - | 1 | 36 | 48.90% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 11.90 | 13.60 | 0.00 | - | 1 | 3 | 44.85% |
| BMY250117C00035000 | 2024-04-26 12:05PM EDT | 35.00 | 11.10 | 9.70 | 10.95 | +0.31 | +2.87% | 10 | 102 | 32.37% |
| BMY250117C00038000 | 2024-04-26 3:46PM EDT | 38.00 | 8.45 | 8.25 | 8.50 | -0.03 | -0.35% | 3 | 1,055 | 30.04% |
| BMY250117C00040000 | 2024-04-26 12:05PM EDT | 40.00 | 7.15 | 5.90 | 9.00 | +0.15 | +2.14% | 31 | 998 | 43.75% |
| BMY250117C00043000 | 2024-04-26 3:16PM EDT | 43.00 | 5.30 | 4.70 | 6.75 | +0.38 | +7.72% | 12 | 171 | 38.79% |
| BMY250117C00045000 | 2024-04-26 3:53PM EDT | 45.00 | 4.00 | 3.90 | 4.00 | +0.14 | +3.63% | 239 | 1,748 | 26.69% |
| BMY250117C00047000 | 2024-04-26 3:30PM EDT | 47.00 | 3.08 | 3.00 | 3.10 | +0.12 | +4.05% | 61 | 407 | 26.17% |
| BMY250117C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 2.02 | 2.00 | 2.17 | +0.10 | +5.21% | 134 | 3,709 | 26.44% |
| BMY250117C00052500 | 2024-04-26 2:51PM EDT | 52.50 | 1.47 | 1.22 | 1.40 | +0.17 | +13.08% | 30 | 14,297 | 25.14% |
| BMY250117C00055000 | 2024-04-26 3:47PM EDT | 55.00 | 0.95 | 0.89 | 0.96 | +0.05 | +5.56% | 68 | 17,516 | 25.03% |
| BMY250117C00057500 | 2024-04-26 3:39PM EDT | 57.50 | 0.69 | 0.62 | 0.66 | +0.10 | +16.95% | 22 | 3,359 | 25.10% |
| BMY250117C00060000 | 2024-04-26 3:59PM EDT | 60.00 | 0.46 | 0.42 | 0.46 | +0.05 | +12.20% | 47 | 6,708 | 25.32% |
| BMY250117C00062500 | 2024-04-26 12:10PM EDT | 62.50 | 0.31 | 0.29 | 0.32 | +0.01 | +3.33% | 7 | 1,953 | 25.54% |
| BMY250117C00065000 | 2024-04-26 3:59PM EDT | 65.00 | 0.22 | 0.19 | 0.23 | 0.00 | - | 42 | 9,264 | 25.93% |
| BMY250117C00067500 | 2024-04-26 10:50AM EDT | 67.50 | 0.16 | 0.10 | 0.26 | -0.02 | -11.11% | 8 | 1,303 | 28.61% |
| BMY250117C00070000 | 2024-04-25 3:15PM EDT | 70.00 | 0.09 | 0.12 | 0.15 | 0.00 | - | 43 | 2,051 | 27.64% |
| BMY250117C00072500 | 2024-04-26 12:27PM EDT | 72.50 | 0.13 | 0.05 | 0.12 | +0.01 | +8.33% | 5 | 903 | 28.32% |
| BMY250117C00075000 | 2024-04-26 2:05PM EDT | 75.00 | 0.10 | 0.08 | 0.30 | +0.02 | +25.00% | 6 | 3,296 | 35.01% |
| BMY250117C00077500 | 2024-04-25 9:30AM EDT | 77.50 | 0.10 | 0.03 | 0.28 | 0.00 | - | 42 | 424 | 36.23% |
| BMY250117C00080000 | 2024-04-26 1:40PM EDT | 80.00 | 0.06 | 0.03 | 0.24 | -0.01 | -14.29% | 63 | 1,584 | 36.82% |
| BMY250117C00082500 | 2024-04-25 12:57PM EDT | 82.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 363 | 459 | 31.74% |
| BMY250117C00085000 | 2024-04-25 1:27PM EDT | 85.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 87 | 1,037 | 33.69% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.02 | 0.07 | 0.00 | - | 60 | 199 | 34.28% |
| BMY250117C00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.04 | 0.02 | 0.11 | +0.02 | +100.00% | 1 | 869 | 37.70% |
| BMY250117C00095000 | 2024-04-23 12:28PM EDT | 95.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 519 | 36.13% |
| BMY250117C00100000 | 2024-04-23 12:24PM EDT | 100.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 60 | 367 | 38.28% |
| BMY250117C00105000 | 2024-02-08 10:30AM EDT | 105.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 2 | 490 | 59.11% |
| BMY250117C00110000 | 2024-04-25 11:13AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 145 | 38.28% |
| BMY250117C00115000 | 2024-04-26 3:04PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 50 | 39.84% |
| BMY250117C00120000 | 2024-04-25 11:13AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 368 | 41.41% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-04-26 3:36PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 5 | 450 | 39.94% |
| BMY250117P00028000 | 2024-04-25 3:01PM EDT | 28.00 | 0.23 | 0.11 | 0.72 | 0.00 | - | 11 | 190 | 45.12% |
| BMY250117P00030000 | 2024-04-26 9:46AM EDT | 30.00 | 0.31 | 0.31 | 0.35 | 0.00 | - | 1 | 1,799 | 32.91% |
| BMY250117P00033000 | 2024-04-26 9:46AM EDT | 33.00 | 0.54 | 0.55 | 0.59 | -0.06 | -10.00% | 1 | 306 | 30.59% |
| BMY250117P00035000 | 2024-04-26 12:04PM EDT | 35.00 | 0.80 | 0.79 | 0.84 | -0.02 | -2.44% | 1,204 | 5,037 | 29.37% |
| BMY250117P00038000 | 2024-04-26 1:17PM EDT | 38.00 | 1.35 | 1.35 | 1.41 | -0.05 | -3.57% | 28 | 2,873 | 27.92% |
| BMY250117P00040000 | 2024-04-26 3:31PM EDT | 40.00 | 1.84 | 1.86 | 1.93 | -0.07 | -3.66% | 54 | 10,969 | 26.97% |
| BMY250117P00043000 | 2024-04-26 11:15AM EDT | 43.00 | 2.85 | 2.89 | 3.00 | -0.15 | -5.00% | 23 | 5,802 | 25.83% |
| BMY250117P00045000 | 2024-04-26 3:30PM EDT | 45.00 | 3.70 | 3.80 | 3.90 | -0.20 | -5.13% | 668 | 7,396 | 25.06% |
| BMY250117P00047000 | 2024-04-26 11:40AM EDT | 47.00 | 4.65 | 4.80 | 5.55 | -0.30 | -6.06% | 8 | 3,650 | 28.16% |
| BMY250117P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 6.76 | 6.20 | 8.30 | +0.02 | +0.30% | 616 | 8,689 | 33.18% |
| BMY250117P00052500 | 2024-04-25 1:51PM EDT | 52.50 | 8.83 | 8.55 | 9.10 | 0.00 | - | 11 | 1,802 | 25.56% |
| BMY250117P00055000 | 2024-04-26 11:25AM EDT | 55.00 | 10.48 | 10.00 | 10.80 | -0.52 | -4.73% | 20 | 3,513 | 21.97% |
| BMY250117P00057500 | 2024-04-22 12:44PM EDT | 57.50 | 9.38 | 12.30 | 13.60 | 0.00 | - | 10 | 3,041 | 28.20% |
| BMY250117P00060000 | 2024-04-26 12:12PM EDT | 60.00 | 14.94 | 14.20 | 15.70 | -0.49 | -3.18% | 2 | 2,064 | 26.59% |
| BMY250117P00062500 | 2024-04-26 11:11AM EDT | 62.50 | 17.20 | 17.50 | 18.65 | +0.36 | +2.14% | 23 | 1,051 | 34.47% |
| BMY250117P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 21.40 | 20.00 | 21.20 | +1.15 | +5.68% | 369 | 905 | 37.60% |
| BMY250117P00067500 | 2024-04-26 3:38PM EDT | 67.50 | 21.15 | 22.50 | 23.15 | -1.60 | -7.03% | 300 | 185 | 33.01% |
| BMY250117P00070000 | 2024-04-26 3:38PM EDT | 70.00 | 25.47 | 23.35 | 25.80 | -0.78 | -2.97% | 450 | 194 | 37.35% |
| BMY250117P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.50 | 26.05 | 28.85 | -2.20 | -7.67% | 274 | 299 | 46.24% |
| BMY250117P00075000 | 2024-04-26 3:38PM EDT | 75.00 | 31.10 | 28.10 | 31.70 | -0.15 | -0.48% | 128 | 54 | 52.08% |
| BMY250117P00077500 | 2024-04-26 3:38PM EDT | 77.50 | 33.95 | 30.90 | 34.40 | +0.75 | +2.26% | 260 | 109 | 56.18% |
| BMY250117P00080000 | 2024-04-26 3:38PM EDT | 80.00 | 35.90 | 33.45 | 36.80 | -0.65 | -1.78% | 100 | 108 | 57.18% |
| BMY250117P00082500 | 2024-04-26 3:38PM EDT | 82.50 | 36.85 | 35.80 | 38.90 | +0.50 | +1.38% | 57 | 34 | 54.71% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.