Italia markets closed

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
63,54-1,04 (-1,61%)
Alla chiusura: 04:00PM EST
63,50 -0,04 (-0,06%)
Dopo ore: 07:49PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY220128C000480002022-01-19 11:15AM EST48.0017.2514.9516.050.00-1010153.42%
BMY220128C000540002022-01-04 12:09PM EST54.007.859.459.750.00-10062.50%
BMY220128C000550002021-12-17 11:20AM EST55.007.0310.0010.200.00-50141.89%
BMY220128C000560002021-12-16 10:26AM EST56.006.428.809.350.00--0130.32%
BMY220128C000570002022-01-05 1:24PM EST57.006.016.207.100.00-1050.59%
BMY220128C000580002022-01-05 1:24PM EST58.006.605.506.200.00-1157.91%
BMY220128C000590002022-01-05 3:02PM EST59.003.554.455.250.00-1050.10%
BMY220128C000600002022-01-21 3:43PM EST60.003.703.554.20-1.37-27.02%116056.79%
BMY220128C000610002022-01-21 3:40PM EST61.002.632.692.99-1.37-34.25%12712739.50%
BMY220128C000620002022-01-21 3:33PM EST62.001.731.832.35-1.49-46.27%4625441.90%
BMY220128C000625002022-01-21 2:01PM EST62.501.531.461.99-1.31-46.13%11940.48%
BMY220128C000630002022-01-21 3:52PM EST63.001.211.121.30-0.80-39.80%9861128.81%
BMY220128C000640002022-01-21 3:58PM EST64.000.600.560.76-0.83-58.04%2632,06827.64%
BMY220128C000650002022-01-21 3:55PM EST65.000.300.280.34-0.38-55.88%1791,17824.90%
BMY220128C000660002022-01-21 3:50PM EST66.000.130.110.15-0.23-63.89%761,17024.81%
BMY220128C000670002022-01-21 3:32PM EST67.000.060.040.07-0.13-68.42%6669625.78%
BMY220128C000680002022-01-21 1:50PM EST68.000.040.000.04-0.05-55.56%52,11027.74%
BMY220128C000690002022-01-21 3:58PM EST69.000.020.010.05-0.04-66.67%32933.99%
BMY220128C000700002022-01-21 3:31PM EST70.000.010.000.05-0.01-50.00%313338.67%
BMY220128C000710002022-01-13 9:55AM EST71.000.040.000.090.00-13648.24%
BMY220128C000720002022-01-21 11:49AM EST72.000.010.000.10-0.02-66.67%1354.10%
BMY220128C000730002022-01-18 12:00AM EST73.000.070.000.150.00--3155.66%
BMY220128C000740002022-01-18 12:00AM EST74.000.040.000.090.00--5055.08%
BMY220128C000750002022-01-18 12:00AM EST75.000.040.000.090.00--7558.98%
BMY220128C000800002022-01-18 12:00AM EST80.000.03-0.030.00-103073.44%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY220128P000450002022-01-03 9:50AM EST45.000.060.000.010.00-1587.50%
BMY220128P000480002021-12-15 10:56AM EST48.000.280.000.280.00--4115.23%
BMY220128P000490002022-01-07 11:01AM EST49.000.040.000.030.00-2577.34%
BMY220128P000500002022-01-19 10:57AM EST50.000.020.000.060.00-11178.91%
BMY220128P000510002022-01-18 12:12PM EST51.000.020.000.140.00-1283.20%
BMY220128P000520002022-01-13 11:37AM EST52.000.020.000.190.00-11680.86%
BMY220128P000530002022-01-21 10:02AM EST53.000.010.000.13-0.02-66.67%27569.53%
BMY220128P000540002022-01-21 11:06AM EST54.000.020.000.11-0.01-33.33%1561.72%
BMY220128P000550002022-01-21 2:32PM EST55.000.040.000.06+0.02+100.00%71150.78%
BMY220128P000560002022-01-05 2:19PM EST56.000.120.020.160.00-12354.69%
BMY220128P000570002022-01-18 10:22AM EST57.000.050.020.080.00-6413947.27%
BMY220128P000575002022-01-18 3:42PM EST57.500.200.010.110.00-82047.27%
BMY220128P000580002022-01-21 10:22AM EST58.000.060.060.10+0.03+100.00%912543.16%
BMY220128P000590002022-01-21 3:45PM EST59.000.100.080.12+0.06+150.00%1018938.28%
BMY220128P000600002022-01-21 3:18PM EST60.000.150.120.18+0.10+200.00%3526735.35%
BMY220128P000610002022-01-21 10:10AM EST61.000.160.180.25+0.08+100.00%741631.25%
BMY220128P000620002022-01-21 3:09PM EST62.000.370.320.40+0.24+184.62%1,23693028.42%
BMY220128P000625002022-01-21 2:53PM EST62.500.470.420.54+0.25+113.64%5164927.93%
BMY220128P000630002022-01-21 3:58PM EST63.000.650.510.71+0.36+124.14%14532827.34%
BMY220128P000640002022-01-21 3:51PM EST64.001.051.041.26+0.44+72.13%8851,54828.76%
BMY220128P000650002022-01-21 3:45PM EST65.001.771.581.82+0.70+65.42%5657025.64%
BMY220128P000660002022-01-21 10:46AM EST66.002.142.482.73+0.69+47.59%132030.27%
BMY220128P000670002022-01-21 2:08PM EST67.003.433.003.85+0.84+32.43%5442.68%
BMY220128P000680002022-01-18 12:00AM EST68.003.604.354.800.00--447.56%
BMY220128P000750002022-01-19 10:57AM EST75.009.9110.9011.100.00---0.00%