Italia markets open in 4 hours 32 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,91+1,05 (+2,11%)
Alla chiusura: 04:00PM EST
50,83 -0,08 (-0,16%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY240223C000400002024-02-16 10:56AM EST40.009.6810.8511.000.00-1111139.06%
BMY240223C000430002024-01-29 3:46PM EST43.006.977.758.550.00-46169.14%
BMY240223C000440002024-02-06 10:31AM EST44.005.006.807.000.00--30120.31%
BMY240223C000450002024-02-07 3:38PM EST45.003.855.756.500.00-50103129.69%
BMY240223C000455002024-02-08 1:41PM EST45.503.205.305.750.00--70103.13%
BMY240223C000460002024-02-20 1:03PM EST46.004.014.805.000.00-12089.84%
BMY240223C000465002024-02-05 2:01PM EST46.501.984.205.100.00--20106.64%
BMY240223C000470002024-02-21 1:34PM EST47.003.473.804.65+0.67+23.93%5169106.64%
BMY240223C000475002024-02-16 10:23AM EST47.502.083.353.850.00-168482.23%
BMY240223C000480002024-02-21 1:34PM EST48.002.481.944.50+0.31+14.29%1519986.91%
BMY240223C000485002024-02-21 11:02AM EST48.501.232.172.50-0.45-26.79%1227651.17%
BMY240223C000490002024-02-21 3:39PM EST49.001.731.822.12+0.68+64.76%11571157.03%
BMY240223C000495002024-02-21 3:48PM EST49.501.251.421.51+0.59+89.39%9050535.94%
BMY240223C000500002024-02-21 3:58PM EST50.001.030.981.06+0.65+171.05%8101,84531.64%
BMY240223C000510002024-02-21 3:59PM EST51.000.340.350.37+0.23+209.09%3851,56827.54%
BMY240223C000520002024-02-21 3:59PM EST52.000.080.070.08+0.04+100.00%65270727.34%
BMY240223C000530002024-02-21 3:53PM EST53.000.020.010.020.00-1321731.25%
BMY240223C000540002024-02-21 9:55AM EST54.000.010.000.020.00-1034842.97%
BMY240223C000550002024-02-20 3:23PM EST55.000.020.000.010.00-3842548.44%
BMY240223C000560002024-02-21 3:33PM EST56.000.020.000.020.00-188757.81%
BMY240223C000570002024-02-15 10:10AM EST57.000.020.000.010.00-101,45462.50%
BMY240223C000580002024-02-12 9:30AM EST58.000.020.000.010.00-23668.75%
BMY240223C000600002024-01-24 1:02PM EST60.000.060.000.010.00--4084.38%
BMY240223C000610002024-01-04 12:20PM EST61.000.110.000.310.00--1154.69%
BMY240223C000620002024-01-05 2:31PM EST62.000.510.000.310.00-11165.23%
BMY240223C000750002024-02-16 3:46PM EST75.000.010.000.010.00-11181.25%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY240223P000380002024-02-21 9:45AM EST38.000.040.000.02-0.01-20.00%11156.25%
BMY240223P000400002024-01-22 12:36PM EST40.000.070.000.170.00--5180.47%
BMY240223P000410002024-02-01 3:28PM EST41.000.060.000.170.00-12043164.84%
BMY240223P000420002024-02-01 3:28PM EST42.000.090.000.170.00-203149.22%
BMY240223P000430002024-02-06 12:04PM EST43.000.030.000.170.00-118134.38%
BMY240223P000435002024-02-12 9:30AM EST43.500.010.000.170.00-166126.56%
BMY240223P000440002024-02-09 12:11PM EST44.000.040.000.010.00-212178.13%
BMY240223P000445002024-02-09 3:15PM EST44.500.030.000.170.00--97111.72%
BMY240223P000450002024-02-13 2:31PM EST45.000.040.000.170.00-2176103.91%
BMY240223P000455002024-02-20 11:03AM EST45.500.160.000.170.00-313496.48%
BMY240223P000460002024-02-21 3:37PM EST46.000.010.000.230.00-195595.31%
BMY240223P000465002024-02-21 1:40PM EST46.500.010.000.080.00-479169.53%
BMY240223P000470002024-02-21 2:31PM EST47.000.010.000.01-0.01-50.00%131,95650.00%
BMY240223P000475002024-02-21 1:29PM EST47.500.010.000.03-0.02-66.67%4236053.13%
BMY240223P000480002024-02-21 3:50PM EST48.000.020.010.02-0.03-60.00%5183442.97%
BMY240223P000485002024-02-21 3:27PM EST48.500.020.000.02-0.06-75.00%1945436.72%
BMY240223P000490002024-02-21 3:55PM EST49.000.030.010.03-0.14-82.35%8373832.81%
BMY240223P000495002024-02-21 3:56PM EST49.500.040.030.05-0.25-86.21%47745029.30%
BMY240223P000500002024-02-21 3:59PM EST50.000.100.080.11-0.42-80.77%62689327.93%
BMY240223P000510002024-02-21 3:03PM EST51.000.560.410.45-0.55-49.55%1712026.76%
BMY240223P000520002024-02-20 10:15AM EST52.001.811.121.190.00-123229.69%
BMY240223P000530002024-02-21 9:47AM EST53.002.961.652.42-0.49-14.20%80069.34%
BMY240223P000540002024-01-19 2:34PM EST54.004.122.335.700.00-20137.11%
BMY240223P000550002024-02-07 2:18PM EST55.006.424.004.150.00-10065.23%
BMY240223P000700002024-02-14 3:50PM EST70.0021.1619.0019.200.00-40165.63%