Italia markets close in 2 hours 21 minutes

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,80+1,68 (+2,33%)
Alla chiusura: 04:00PM EDT
73,91 +0,11 (+0,15%)
Preborsa: 08:59AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY220812C000620002022-07-26 3:31PM EDT62.0011.800.000.000.00--80.00%
BMY220812C000650002022-08-08 11:18AM EDT65.008.108.708.950.00-111157.03%
BMY220812C000670002022-08-08 10:18AM EDT67.005.850.000.000.00-10250.00%
BMY220812C000690002022-08-04 9:52AM EDT69.003.600.000.000.00--00.00%
BMY220812C000700002022-08-08 3:44PM EDT70.003.700.000.000.00-15600.00%
BMY220812C000710002022-08-05 1:45PM EDT71.001.490.000.000.00-2100.00%
BMY220812C000720002022-08-08 12:40PM EDT72.001.040.000.000.00-701990.00%
BMY220812C000725002022-08-08 3:50PM EDT72.501.520.000.000.00-1298040.00%
BMY220812C000730002022-08-08 3:57PM EDT73.001.160.000.000.00-1,3707560.00%
BMY220812C000740002022-08-08 3:59PM EDT74.000.580.000.000.00-5767230.78%
BMY220812C000750002022-08-08 3:59PM EDT75.000.230.000.000.00-3544153.13%
BMY220812C000760002022-08-08 3:58PM EDT76.000.080.000.000.00-5266956.25%
BMY220812C000770002022-08-08 3:59PM EDT77.000.030.000.000.00-2562112.50%
BMY220812C000775002022-08-08 3:45PM EDT77.500.020.000.000.00-104212.50%
BMY220812C000780002022-08-08 3:54PM EDT78.000.020.000.000.00-815412.50%
BMY220812C000790002022-08-08 9:38AM EDT79.000.010.000.000.00-121912.50%
BMY220812C000800002022-08-05 10:09AM EDT80.000.030.000.000.00-11,89025.00%
BMY220812C000810002022-07-26 9:37AM EDT81.000.120.000.000.00-4525.00%
BMY220812C000820002022-07-08 10:31AM EDT82.000.300.000.120.00-3455.08%
BMY220812C000830002022-08-01 10:01AM EDT83.000.050.000.000.00-6825.00%
BMY220812C001100002022-07-27 10:58AM EDT110.000.020.000.000.00--4050.00%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BMY220812P000450002022-08-05 1:59PM EDT45.000.020.000.000.00-56350.00%
BMY220812P000500002022-07-13 11:26AM EDT50.000.190.000.000.00-2350.00%
BMY220812P000550002022-08-08 10:42AM EDT55.000.020.000.000.00-216850.00%
BMY220812P000600002022-08-04 12:46PM EDT60.000.020.000.000.00-204750.00%
BMY220812P000610002022-08-03 12:57PM EDT61.000.020.000.000.00-1950.00%
BMY220812P000620002022-08-05 3:46PM EDT62.000.020.000.000.00-21550.00%
BMY220812P000630002022-08-05 9:57AM EDT63.000.020.000.000.00-101025.00%
BMY220812P000640002022-07-27 12:45PM EDT64.000.070.000.000.00-204425.00%
BMY220812P000650002022-08-03 11:44AM EDT65.000.030.000.000.00-64425.00%
BMY220812P000660002022-08-04 3:40PM EDT66.000.050.000.000.00-7925.00%
BMY220812P000670002022-08-05 9:53AM EDT67.000.050.000.000.00-1825.00%
BMY220812P000680002022-08-08 10:28AM EDT68.000.020.000.000.00-30133725.00%
BMY220812P000690002022-08-08 9:37AM EDT69.000.080.000.000.00-54912.50%
BMY220812P000700002022-08-08 3:35PM EDT70.000.040.000.000.00-4413512.50%
BMY220812P000710002022-08-08 3:27PM EDT71.000.090.000.000.00-1241,74212.50%
BMY220812P000720002022-08-08 3:31PM EDT72.000.190.000.000.00-591926.25%
BMY220812P000725002022-08-08 3:48PM EDT72.500.270.000.000.00-481956.25%
BMY220812P000730002022-08-08 3:59PM EDT73.000.390.000.000.00-1302303.13%
BMY220812P000740002022-08-08 3:58PM EDT74.000.790.000.000.00-233270.00%
BMY220812P000750002022-08-08 3:51PM EDT75.001.420.000.000.00-4820.00%
BMY220812P000760002022-08-04 9:52AM EDT76.003.650.000.000.00-5150.00%
BMY220812P000770002022-08-08 3:32PM EDT77.003.410.000.000.00-2240.00%
BMY220812P000780002022-08-08 3:32PM EDT78.004.420.000.000.00-190.00%
BMY220812P000790002022-07-15 10:31AM EDT79.004.640.000.000.00--00.00%
BMY220812P000800002022-07-21 12:38PM EDT80.006.840.000.000.00-110.00%