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
59.166,31 -514,22 (-0,86%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116C00025000 | 2024-04-26 2:42PM EDT | 25.00 | 20.95 | 19.85 | 20.50 | +0.96 | +4.80% | 3 | 69 | 33.84% |
| BMY260116C00028000 | 2024-04-01 3:59PM EDT | 28.00 | 25.21 | 16.70 | 19.85 | 0.00 | - | 2 | 4 | 49.00% |
| BMY260116C00030000 | 2024-04-26 9:41AM EDT | 30.00 | 15.39 | 15.20 | 16.45 | -0.31 | -1.97% | 3 | 139 | 33.81% |
| BMY260116C00033000 | 2024-04-26 10:09AM EDT | 33.00 | 13.45 | 13.10 | 14.00 | +0.20 | +1.51% | 14 | 33 | 31.85% |
| BMY260116C00035000 | 2024-04-26 11:43AM EDT | 35.00 | 12.32 | 11.90 | 12.15 | +0.32 | +2.67% | 4 | 75 | 28.86% |
| BMY260116C00038000 | 2024-04-26 1:36PM EDT | 38.00 | 10.35 | 8.65 | 10.25 | +0.15 | +1.47% | 2 | 59 | 28.94% |
| BMY260116C00040000 | 2024-04-26 3:52PM EDT | 40.00 | 8.80 | 8.55 | 8.85 | +0.15 | +1.73% | 23 | 1,874 | 27.70% |
| BMY260116C00043000 | 2024-04-26 3:49PM EDT | 43.00 | 7.40 | 7.10 | 7.40 | +0.25 | +3.50% | 312 | 2,720 | 28.09% |
| BMY260116C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 6.30 | 6.00 | 6.45 | -0.05 | -0.79% | 41 | 853 | 27.85% |
| BMY260116C00047000 | 2024-04-26 3:46PM EDT | 47.00 | 5.40 | 5.15 | 5.55 | +0.11 | +2.08% | 28 | 1,819 | 27.43% |
| BMY260116C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 4.30 | 4.05 | 4.40 | +0.10 | +2.38% | 43 | 3,412 | 26.95% |
| BMY260116C00052500 | 2024-04-26 3:04PM EDT | 52.50 | 3.58 | 3.25 | 3.60 | +0.33 | +10.15% | 10 | 765 | 26.62% |
| BMY260116C00055000 | 2024-04-26 3:54PM EDT | 55.00 | 2.78 | 2.60 | 2.95 | -0.15 | -5.12% | 55 | 8,841 | 26.44% |
| BMY260116C00057500 | 2024-04-26 2:45PM EDT | 57.50 | 2.43 | 2.10 | 2.40 | +0.18 | +8.00% | 9 | 897 | 26.26% |
| BMY260116C00060000 | 2024-04-26 1:11PM EDT | 60.00 | 1.95 | 1.90 | 1.97 | +0.15 | +8.33% | 15 | 1,335 | 26.23% |
| BMY260116C00062500 | 2024-04-25 1:01PM EDT | 62.50 | 1.60 | 1.40 | 1.56 | 0.00 | - | 21 | 316 | 25.90% |
| BMY260116C00065000 | 2024-04-26 3:47PM EDT | 65.00 | 1.20 | 1.10 | 1.31 | -0.12 | -9.09% | 6 | 670 | 26.14% |
| BMY260116C00067500 | 2024-04-25 2:42PM EDT | 67.50 | 0.95 | 0.85 | 1.08 | 0.00 | - | 21 | 225 | 26.20% |
| BMY260116C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 0.79 | 0.76 | 0.89 | +0.01 | +1.28% | 70 | 1,136 | 26.26% |
| BMY260116C00075000 | 2024-04-26 3:05PM EDT | 75.00 | 0.56 | 0.42 | 0.61 | +0.02 | +3.70% | 10 | 1,708 | 26.42% |
| BMY260116C00080000 | 2024-04-26 11:46AM EDT | 80.00 | 0.41 | 0.29 | 0.43 | +0.03 | +7.89% | 8 | 415 | 26.71% |
| BMY260116C00085000 | 2024-04-25 3:20PM EDT | 85.00 | 0.24 | 0.22 | 0.31 | 0.00 | - | 11 | 1,284 | 27.05% |
| BMY260116C00090000 | 2024-04-26 1:55PM EDT | 90.00 | 0.22 | 0.17 | 0.31 | +0.02 | +10.00% | 1 | 5,001 | 28.86% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116P00025000 | 2024-04-25 12:30PM EDT | 25.00 | 0.51 | 0.45 | 0.53 | -0.02 | -3.77% | 6 | 629 | 32.18% |
| BMY260116P00028000 | 2024-04-25 11:09AM EDT | 28.00 | 0.91 | 0.74 | 0.80 | 0.00 | - | 1 | 125 | 30.23% |
| BMY260116P00030000 | 2024-04-25 2:33PM EDT | 30.00 | 1.16 | 1.01 | 1.08 | 0.00 | - | 45 | 1,196 | 29.42% |
| BMY260116P00033000 | 2024-04-26 1:31PM EDT | 33.00 | 1.57 | 1.54 | 1.61 | -0.10 | -5.99% | 3 | 133 | 28.19% |
| BMY260116P00035000 | 2024-04-26 1:28PM EDT | 35.00 | 2.02 | 1.96 | 2.06 | -0.15 | -6.91% | 21 | 261 | 27.43% |
| BMY260116P00038000 | 2024-04-26 3:42PM EDT | 38.00 | 2.95 | 2.66 | 3.00 | -0.03 | -1.01% | 55 | 545 | 26.89% |
| BMY260116P00040000 | 2024-04-26 2:19PM EDT | 40.00 | 3.50 | 3.50 | 3.65 | -0.17 | -4.63% | 307 | 1,333 | 26.04% |
| BMY260116P00043000 | 2024-04-26 3:36PM EDT | 43.00 | 4.75 | 4.60 | 4.85 | -0.10 | -2.06% | 240 | 490 | 25.01% |
| BMY260116P00045000 | 2024-04-26 3:47PM EDT | 45.00 | 5.53 | 5.55 | 5.70 | -0.17 | -2.98% | 1,207 | 3,280 | 24.01% |
| BMY260116P00047000 | 2024-04-25 2:23PM EDT | 47.00 | 6.55 | 6.55 | 6.85 | -0.33 | -4.80% | 2 | 1,514 | 23.85% |
| BMY260116P00050000 | 2024-04-26 3:25PM EDT | 50.00 | 8.13 | 8.25 | 9.10 | -0.47 | -5.47% | 96 | 3,513 | 25.05% |
| BMY260116P00052500 | 2024-04-25 12:29PM EDT | 52.50 | 10.12 | 9.60 | 11.15 | 0.00 | - | 2 | 668 | 26.22% |
| BMY260116P00055000 | 2024-04-26 12:31PM EDT | 55.00 | 11.06 | 10.20 | 12.75 | -0.69 | -5.87% | 7 | 1,394 | 24.85% |
| BMY260116P00057500 | 2024-04-25 2:41PM EDT | 57.50 | 14.07 | 11.65 | 16.45 | 0.00 | - | 1 | 50 | 32.90% |
| BMY260116P00060000 | 2024-04-26 1:48PM EDT | 60.00 | 15.50 | 14.65 | 16.95 | +4.37 | +39.26% | 1 | 190 | 25.37% |
| BMY260116P00062500 | 2024-04-25 2:41PM EDT | 62.50 | 18.29 | 15.80 | 19.10 | 0.00 | - | 1 | 168 | 25.31% |
| BMY260116P00065000 | 2024-04-26 9:55AM EDT | 65.00 | 20.55 | 18.20 | 20.70 | +5.72 | +38.57% | 2 | 1,044 | 20.53% |
| BMY260116P00067500 | 2024-04-19 9:36AM EDT | 67.50 | 19.70 | 21.10 | 24.90 | 0.00 | - | 9 | 9 | 33.44% |
| BMY260116P00070000 | 2024-04-26 9:32AM EDT | 70.00 | 25.06 | 22.60 | 27.45 | +3.46 | +16.02% | 1 | 5 | 35.38% |
| BMY260116P00075000 | 2023-12-08 3:05PM EDT | 75.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 21.30 | 22.85 | 23.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.