Italia markets open in 6 hours 22 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.183,44 +631,28 (+1,68%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.160,31 -346,83 (-0,55%) CMC Crypto 200
1.430,63 +15,87 (+1,12%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 2024-04-11 12:16PM EDT | 40.00 | 9.73 | 8.70 | 10.80 | 0.00 | - | - | 10 | 225.20% |
| BMY240426C00041000 | 2024-04-12 3:35PM EDT | 41.00 | 7.56 | 7.85 | 8.20 | 0.00 | - | - | 3 | 98.44% |
| BMY240426C00042000 | 2024-04-19 2:41PM EDT | 42.00 | 6.86 | 6.90 | 7.15 | 0.00 | - | 11 | 11 | 87.50% |
| BMY240426C00044000 | 2024-04-19 10:28AM EDT | 44.00 | 4.60 | 3.65 | 6.50 | 0.00 | - | 2 | 2 | 76.56% |
| BMY240426C00045000 | 2024-04-18 1:09PM EDT | 45.00 | 3.16 | 2.42 | 4.15 | 0.00 | - | - | 1 | 74.80% |
| BMY240426C00045500 | 2024-04-19 11:28AM EDT | 45.50 | 3.25 | 2.99 | 3.70 | 0.00 | - | 21 | 22 | 73.24% |
| BMY240426C00046000 | 2024-04-22 10:11AM EDT | 46.00 | 3.30 | 2.59 | 4.15 | 0.00 | - | 22 | 33 | 81.15% |
| BMY240426C00046500 | 2024-04-22 11:26AM EDT | 46.50 | 3.05 | 2.34 | 2.84 | 0.00 | - | 2 | 12 | 69.92% |
| BMY240426C00047000 | 2024-04-19 3:18PM EDT | 47.00 | 2.34 | 1.78 | 2.39 | 0.00 | - | 3 | 89 | 64.84% |
| BMY240426C00047500 | 2024-04-22 10:48AM EDT | 47.50 | 2.15 | 1.67 | 2.11 | 0.00 | - | 6 | 177 | 55.47% |
| BMY240426C00048000 | 2024-04-23 3:38PM EDT | 48.00 | 1.46 | 1.20 | 1.64 | -0.11 | -7.01% | 60 | 438 | 61.13% |
| BMY240426C00048500 | 2024-04-23 2:05PM EDT | 48.50 | 1.23 | 1.08 | 1.12 | -0.22 | -15.17% | 96 | 434 | 48.34% |
| BMY240426C00049000 | 2024-04-23 3:52PM EDT | 49.00 | 0.83 | 0.80 | 0.84 | -0.14 | -14.43% | 657 | 1,134 | 47.66% |
| BMY240426C00049500 | 2024-04-23 3:58PM EDT | 49.50 | 0.59 | 0.57 | 0.61 | -0.08 | -11.94% | 765 | 847 | 47.17% |
| BMY240426C00050000 | 2024-04-23 3:57PM EDT | 50.00 | 0.43 | 0.39 | 0.42 | -0.06 | -12.24% | 595 | 1,387 | 46.29% |
| BMY240426C00051000 | 2024-04-23 3:57PM EDT | 51.00 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 271 | 1,806 | 45.51% |
| BMY240426C00052000 | 2024-04-23 3:58PM EDT | 52.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 56 | 1,087 | 45.70% |
| BMY240426C00053000 | 2024-04-23 3:19PM EDT | 53.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 98 | 976 | 52.73% |
| BMY240426C00054000 | 2024-04-23 2:08PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 1,154 | 50.78% |
| BMY240426C00055000 | 2024-04-23 3:56PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,615 | 51.56% |
| BMY240426C00056000 | 2024-04-23 12:22PM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 856 | 67.19% |
| BMY240426C00057000 | 2024-04-23 10:23AM EDT | 57.00 | 0.01 | 0.00 | 1.44 | 0.00 | - | 8 | 385 | 171.68% |
| BMY240426C00058000 | 2024-04-22 9:35AM EDT | 58.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 303 | 176.17% |
| BMY240426C00059000 | 2024-04-04 11:06AM EDT | 59.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 19 | 115.63% |
| BMY240426C00060000 | 2024-04-22 10:53AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 84.38% |
| BMY240426C00061000 | 2024-04-02 10:13AM EDT | 61.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 77 | 209.38% |
| BMY240426C00062000 | 2024-04-22 3:11PM EDT | 62.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 13 | 219.53% |
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 137.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 101.56% |
| BMY240426P00040500 | 2024-04-22 9:30AM EDT | 40.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 14 | 121.88% |
| BMY240426P00041000 | 2024-04-19 1:40PM EDT | 41.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 11 | 241 | 193.55% |
| BMY240426P00041500 | 2024-04-22 12:23PM EDT | 41.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 75 | 184.38% |
| BMY240426P00042000 | 2024-04-23 11:56AM EDT | 42.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 3 | 269 | 79.69% |
| BMY240426P00042500 | 2024-04-23 3:32PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 67.19% |
| BMY240426P00043000 | 2024-04-17 3:54PM EDT | 43.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 60 | 66.41% |
| BMY240426P00043500 | 2024-04-19 11:08AM EDT | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 75.00% |
| BMY240426P00044000 | 2024-04-23 1:22PM EDT | 44.00 | 0.01 | 0.01 | 1.28 | -0.04 | -80.00% | 4 | 101 | 139.45% |
| BMY240426P00044500 | 2024-04-22 3:49PM EDT | 44.50 | 0.04 | 0.01 | 1.28 | 0.00 | - | 2 | 12 | 130.18% |
| BMY240426P00045000 | 2024-04-23 9:31AM EDT | 45.00 | 0.10 | 0.03 | 0.09 | +0.05 | +100.00% | 41 | 129 | 58.98% |
| BMY240426P00045500 | 2024-04-22 3:55PM EDT | 45.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 3 | 44 | 50.78% |
| BMY240426P00046000 | 2024-04-22 3:42PM EDT | 46.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 445 | 50.00% |
| BMY240426P00046500 | 2024-04-23 2:45PM EDT | 46.50 | 0.09 | 0.10 | 0.12 | -0.03 | -25.00% | 97 | 245 | 48.44% |
| BMY240426P00047000 | 2024-04-23 3:52PM EDT | 47.00 | 0.15 | 0.16 | 0.18 | -0.04 | -21.05% | 78 | 536 | 47.07% |
| BMY240426P00047500 | 2024-04-23 3:32PM EDT | 47.50 | 0.25 | 0.25 | 0.28 | +0.02 | +8.70% | 55 | 682 | 46.88% |
| BMY240426P00048000 | 2024-04-23 3:52PM EDT | 48.00 | 0.36 | 0.38 | 0.41 | -0.04 | -10.00% | 123 | 1,150 | 46.19% |
| BMY240426P00048500 | 2024-04-23 3:58PM EDT | 48.50 | 0.57 | 0.55 | 0.59 | +0.03 | +5.56% | 805 | 401 | 46.09% |
| BMY240426P00049000 | 2024-04-23 3:55PM EDT | 49.00 | 0.77 | 0.77 | 0.81 | -0.02 | -2.53% | 716 | 877 | 45.41% |
| BMY240426P00049500 | 2024-04-23 12:22PM EDT | 49.50 | 1.02 | 1.03 | 1.09 | -0.01 | -0.97% | 14 | 169 | 45.51% |
| BMY240426P00050000 | 2024-04-23 3:12PM EDT | 50.00 | 1.34 | 1.36 | 1.40 | +0.04 | +3.08% | 62 | 762 | 44.43% |
| BMY240426P00051000 | 2024-04-23 12:57PM EDT | 51.00 | 1.94 | 1.99 | 2.22 | -0.10 | -4.90% | 8 | 375 | 48.05% |
| BMY240426P00052000 | 2024-04-23 1:32PM EDT | 52.00 | 2.78 | 2.87 | 3.20 | +0.14 | +5.30% | 60 | 710 | 59.96% |
| BMY240426P00053000 | 2024-04-22 3:59PM EDT | 53.00 | 3.85 | 2.90 | 4.10 | 0.00 | - | 58 | 68 | 59.77% |
| BMY240426P00054000 | 2024-04-11 11:32AM EDT | 54.00 | 4.50 | 3.40 | 5.60 | 0.00 | - | 3 | 4 | 121.88% |
| BMY240426P00055000 | 2024-04-17 2:16PM EDT | 55.00 | 6.70 | 4.20 | 6.50 | 0.00 | - | 48 | 0 | 126.76% |
| BMY240426P00056000 | 2024-04-19 3:58PM EDT | 56.00 | 6.78 | 6.00 | 7.95 | 0.00 | - | 15 | 0 | 176.17% |
| BMY240426P00057000 | 2024-03-27 10:29AM EDT | 57.00 | 4.60 | 6.20 | 8.95 | 0.00 | - | 5 | 0 | 189.45% |
| BMY240426P00059000 | 2024-04-10 3:30PM EDT | 59.00 | 8.40 | 8.85 | 10.75 | 0.00 | - | 2 | 0 | 197.27% |
| BMY240426P00065000 | 2024-04-10 9:41AM EDT | 65.00 | 14.30 | 14.85 | 16.70 | 0.00 | - | - | 0 | 254.49% |
© 2024 Yahoo. Tutti i diritti riservati.