Italia markets open in 7 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
54.078,18 -2.305,00 (-4,09%) CMC Crypto 200
1.270,69 -68,37 (-5,11%)
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 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815C00025000 | 2024-03-08 3:29PM EDT | 25.00 | 29.56 | 24.05 | 28.80 | 0.00 | - | 10 | 10 | 102.97% |
| BMY250815C00033000 | 2024-04-17 12:03PM EDT | 33.00 | 15.80 | 11.35 | 12.60 | 0.00 | - | 1 | 42 | 29.87% |
| BMY250815C00035000 | 2024-04-25 1:05PM EDT | 35.00 | 11.52 | 10.55 | 12.75 | 0.00 | - | 1 | 7 | 40.77% |
| BMY250815C00038000 | 2024-01-25 10:31AM EDT | 38.00 | 14.30 | 13.35 | 15.30 | 0.00 | - | 40 | 41 | 59.91% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 40.00 | 8.32 | 6.40 | 9.05 | 0.00 | - | 1 | 8 | 35.52% |
| BMY250815C00043000 | 2024-02-06 10:46AM EDT | 43.00 | 8.55 | 11.05 | 12.70 | 0.00 | - | 2 | 6 | 57.95% |
| BMY250815C00045000 | 2024-05-01 12:39PM EDT | 45.00 | 4.94 | 4.75 | 5.10 | -4.86 | -49.59% | 1 | 225 | 27.21% |
| BMY250815C00047000 | 2024-04-30 3:59PM EDT | 47.00 | 4.00 | 1.50 | 5.20 | 0.00 | - | 1 | 187 | 31.58% |
| BMY250815C00050000 | 2024-05-01 9:53AM EDT | 50.00 | 3.01 | 2.64 | 4.10 | -0.49 | -14.00% | 1 | 123 | 31.05% |
| BMY250815C00052500 | 2024-05-01 3:53PM EDT | 52.50 | 2.21 | 1.41 | 2.41 | -0.34 | -13.33% | 1 | 75 | 25.71% |
| BMY250815C00055000 | 2024-05-01 9:51AM EDT | 55.00 | 1.64 | 1.65 | 1.87 | -0.23 | -12.30% | 2 | 94 | 25.59% |
| BMY250815C00057500 | 2024-04-25 11:52AM EDT | 57.50 | 1.59 | 1.25 | 1.65 | 0.00 | - | 1 | 40 | 26.86% |
| BMY250815C00060000 | 2024-04-26 12:35PM EDT | 60.00 | 1.27 | 0.73 | 1.17 | 0.00 | - | 5 | 141 | 25.90% |
| BMY250815C00062500 | 2024-04-29 2:08PM EDT | 62.50 | 0.90 | 0.69 | 0.88 | 0.00 | - | 6 | 11 | 25.66% |
| BMY250815C00065000 | 2024-04-29 1:33PM EDT | 65.00 | 0.70 | 0.57 | 0.85 | 0.00 | - | 7 | 539 | 27.30% |
| BMY250815C00070000 | 2024-04-12 2:26PM EDT | 70.00 | 0.90 | 0.32 | 0.88 | 0.00 | - | 1 | 36 | 31.03% |
| BMY250815C00075000 | 2024-04-22 3:48PM EDT | 75.00 | 0.54 | 0.18 | 0.30 | 0.00 | - | 16 | 725 | 26.93% |
| BMY250815C00080000 | 2024-05-01 10:49AM EDT | 80.00 | 0.14 | 0.01 | 4.45 | -1.01 | -87.83% | 18 | 18 | 61.63% |
Opzioni di venditaper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815P00025000 | 2024-04-30 10:29AM EDT | 25.00 | 0.33 | 0.23 | 0.47 | 0.00 | - | 5 | 666 | 35.45% |
| BMY250815P00028000 | 2024-05-01 10:37AM EDT | 28.00 | 0.59 | 0.56 | 0.79 | +0.05 | +9.26% | 11 | 25 | 34.11% |
| BMY250815P00030000 | 2024-05-01 1:21PM EDT | 30.00 | 0.83 | 0.38 | 0.89 | -0.03 | -3.49% | 10 | 28 | 31.20% |
| BMY250815P00033000 | 2024-05-01 1:40PM EDT | 33.00 | 1.30 | 1.19 | 1.83 | +0.07 | +5.69% | 5 | 22 | 33.50% |
| BMY250815P00035000 | 2024-04-26 10:52AM EDT | 35.00 | 1.60 | 1.48 | 2.23 | 0.00 | - | 11 | 35 | 31.98% |
| BMY250815P00038000 | 2024-04-29 3:21PM EDT | 38.00 | 2.35 | 1.94 | 2.55 | 0.00 | - | 21 | 56 | 27.31% |
| BMY250815P00040000 | 2024-04-29 1:56PM EDT | 40.00 | 3.00 | 2.26 | 4.20 | 0.00 | - | 4 | 349 | 32.02% |
| BMY250815P00043000 | 2024-04-25 3:13PM EDT | 43.00 | 4.20 | 2.61 | 4.40 | 0.00 | - | 28 | 324 | 25.28% |
| BMY250815P00045000 | 2024-04-30 9:54AM EDT | 45.00 | 5.30 | 4.65 | 6.15 | -0.05 | -0.93% | 10 | 946 | 28.54% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 47.00 | 5.90 | 5.00 | 7.40 | 0.00 | - | 10 | 197 | 28.68% |
| BMY250815P00050000 | 2024-04-19 3:56PM EDT | 50.00 | 8.40 | 6.05 | 8.25 | +2.53 | +43.10% | 1 | 774 | 22.63% |
| BMY250815P00052500 | 2024-04-23 2:47PM EDT | 52.50 | 7.00 | 8.95 | 10.00 | 0.00 | - | 1 | 222 | 21.78% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 55.00 | 8.25 | 11.55 | 12.20 | 0.00 | - | 2 | 55 | 22.78% |
| BMY250815P00057500 | 2024-04-22 11:22AM EDT | 57.50 | 10.15 | 12.70 | 14.00 | 0.00 | - | 1 | 5 | 20.13% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 60.00 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY250815P00062500 | 2024-04-26 12:48PM EDT | 62.50 | 17.40 | 17.80 | 18.70 | 0.00 | - | 25 | 25 | 21.09% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 70.00 | 20.50 | 23.50 | 28.35 | 0.00 | - | - | 0 | 43.48% |
© 2024 Yahoo. Tutti i diritti riservati.