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
52.983,13 +752,51 (+1,44%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321C00030000 | 2024-07-05 10:05AM EDT | 30.00 | 9.70 | 10.40 | 10.65 | -0.70 | -6.73% | 3 | 10 | 35.84% |
| BMY250321C00035000 | 2024-07-05 9:45AM EDT | 35.00 | 6.47 | 5.95 | 7.70 | -2.18 | -25.20% | 1 | 153 | 40.41% |
| BMY250321C00038000 | 2024-07-05 1:46PM EDT | 38.00 | 4.60 | 4.65 | 4.85 | -0.15 | -3.16% | 7 | 166 | 30.52% |
| BMY250321C00040000 | 2024-07-05 1:26PM EDT | 40.00 | 3.60 | 3.55 | 3.90 | -0.15 | -4.00% | 23 | 550 | 30.52% |
| BMY250321C00042000 | 2024-07-05 2:04PM EDT | 42.00 | 2.72 | 2.61 | 2.95 | -0.27 | -9.03% | 35 | 594 | 29.37% |
| BMY250321C00045000 | 2024-07-05 10:48AM EDT | 45.00 | 1.79 | 1.76 | 1.95 | -0.09 | -4.79% | 301 | 421 | 28.81% |
| BMY250321C00047000 | 2024-07-05 12:27PM EDT | 47.00 | 1.36 | 1.26 | 1.57 | -0.01 | -0.73% | 2 | 23 | 29.55% |
| BMY250321C00050000 | 2024-07-05 3:04PM EDT | 50.00 | 0.88 | 0.82 | 0.96 | -0.07 | -7.37% | 5 | 303 | 28.69% |
| BMY250321C00052500 | 2024-07-05 10:55AM EDT | 52.50 | 0.60 | 0.56 | 0.66 | -0.05 | -7.69% | 5 | 39 | 28.64% |
| BMY250321C00055000 | 2024-07-03 12:34PM EDT | 55.00 | 0.40 | 0.41 | 0.50 | 0.00 | - | 1 | 31 | 29.42% |
| BMY250321C00060000 | 2024-07-05 3:20PM EDT | 60.00 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 1 | 0 | 30.96% |
| BMY250321C00065000 | 2024-06-17 11:00AM EDT | 65.00 | 0.16 | 0.10 | 0.38 | 0.00 | - | 5 | 39 | 37.11% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321P00025000 | 2024-07-03 10:02AM EDT | 25.00 | 0.22 | 0.13 | 0.21 | 0.00 | - | 5 | 41 | 34.33% |
| BMY250321P00030000 | 2024-07-05 12:12PM EDT | 30.00 | 0.60 | 0.54 | 0.64 | -0.04 | -6.25% | 17 | 1,172 | 30.86% |
| BMY250321P00035000 | 2024-07-02 1:15PM EDT | 35.00 | 1.58 | 1.55 | 1.70 | 0.00 | - | 2 | 5,514 | 28.50% |
| BMY250321P00038000 | 2024-07-05 12:53PM EDT | 38.00 | 2.78 | 2.55 | 2.89 | +0.05 | +1.83% | 1 | 2,257 | 28.19% |
| BMY250321P00040000 | 2024-07-05 2:37PM EDT | 40.00 | 3.75 | 3.50 | 3.75 | +0.05 | +1.35% | 403 | 1,864 | 26.84% |
| BMY250321P00042000 | 2024-07-02 11:23AM EDT | 42.00 | 4.45 | 4.60 | 5.75 | 0.00 | - | 30 | 1,015 | 32.86% |
| BMY250321P00045000 | 2024-07-05 3:40PM EDT | 45.00 | 6.90 | 5.95 | 7.80 | +0.39 | +5.99% | 406 | 144 | 32.92% |
| BMY250321P00047000 | 2024-07-05 1:09PM EDT | 47.00 | 8.42 | 7.70 | 9.15 | +0.92 | +12.27% | 1 | 13 | 31.67% |
| BMY250321P00050000 | 2024-07-05 12:34PM EDT | 50.00 | 10.93 | 10.25 | 11.90 | +0.46 | +4.39% | 2 | 15 | 34.64% |
| BMY250321P00052500 | 2024-06-28 1:09PM EDT | 52.50 | 11.40 | 12.90 | 13.15 | 0.00 | - | 30 | 38 | 23.46% |
| BMY250321P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 15.50 | 13.35 | 13.75 | 0.00 | - | 6 | 16 | 0.00% |
| BMY250321P00065000 | 2024-06-26 2:25PM EDT | 65.00 | 22.90 | 23.40 | 27.35 | 0.00 | - | - | 14 | 58.40% |
© 2024 Yahoo. Tutti i diritti riservati.