Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.422,74 +1.374,78 (+2,29%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:46.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00046000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 83 | 562 | 21.29% |
| BMY240531C00046000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 82 | 463 | 20.12% |
| BMY240607C00046000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 0.24 | 0.18 | 0.25 | -0.06 | -20.00% | 85 | 415 | 21.29% |
| BMY240614C00046000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 0.34 | 0.29 | 0.36 | -0.08 | -19.05% | 46 | 111 | 21.49% |
| BMY240621C00046000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.43 | -0.10 | -18.87% | 1,860 | 3,206 | 20.85% |
| BMY240628C00046000 | 2024-05-17 11:19AM EDT | 2024-06-28 | 0.50 | 0.45 | 0.57 | -0.13 | -20.63% | 10 | 32 | 21.83% |
| BMY240719C00046000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 0.68 | 0.63 | 0.69 | -0.16 | -19.05% | 1,066 | 386 | 19.70% |
| BMY240816C00046000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 1.24 | 1.17 | 1.22 | -0.04 | -3.12% | 72 | 415 | 22.95% |
| BMY240920C00046000 | 2024-05-17 2:10PM EDT | 2024-09-20 | 1.64 | 1.62 | 1.66 | +0.02 | +1.23% | 3 | 516 | 23.93% |
| BMY241018C00046000 | 2024-05-17 12:36PM EDT | 2024-10-18 | 1.88 | 1.81 | 1.97 | -0.17 | -8.29% | 3 | 625 | 24.44% |
| BMY241220C00046000 | 2024-05-16 11:17AM EDT | 2024-12-20 | 2.49 | 2.44 | 2.78 | 0.00 | - | 8 | 240 | 26.64% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00046000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 2.22 | 1.85 | 2.20 | +0.29 | +15.03% | 176 | 1,332 | 35.74% |
| BMY240531P00046000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 2.00 | 1.91 | 2.07 | -0.14 | -6.54% | 40 | 138 | 19.14% |
| BMY240607P00046000 | 2024-05-17 12:51PM EDT | 2024-06-07 | 2.18 | 1.56 | 2.51 | +0.73 | +50.34% | 3 | 80 | 30.03% |
| BMY240614P00046000 | 2024-05-17 10:42AM EDT | 2024-06-14 | 2.25 | 1.78 | 2.84 | +0.25 | +12.50% | 9 | 29 | 33.69% |
| BMY240621P00046000 | 2024-05-17 12:42PM EDT | 2024-06-21 | 2.26 | 2.14 | 2.36 | +0.13 | +6.10% | 1 | 4,232 | 19.92% |
| BMY240628P00046000 | 2024-05-17 12:53PM EDT | 2024-06-28 | 2.19 | 2.18 | 2.35 | +0.50 | +29.59% | 5 | 6 | 17.97% |
| BMY240719P00046000 | 2024-05-17 12:58PM EDT | 2024-07-19 | 2.77 | 2.72 | 2.97 | -0.14 | -4.81% | 2 | 121 | 24.39% |
| BMY240816P00046000 | 2024-05-15 3:42PM EDT | 2024-08-16 | 2.93 | 3.10 | 3.45 | 0.00 | - | 4 | 85 | 26.05% |
| BMY240920P00046000 | 2024-05-17 10:58AM EDT | 2024-09-20 | 3.51 | 3.35 | 3.55 | +0.41 | +13.23% | 1 | 1,482 | 23.15% |
| BMY241018P00046000 | 2024-05-17 10:31AM EDT | 2024-10-18 | 4.00 | 3.80 | 3.90 | -0.10 | -2.44% | 15 | 507 | 24.10% |
| BMY241220P00046000 | 2024-05-10 3:13PM EDT | 2024-12-20 | 4.00 | 4.25 | 4.45 | 0.00 | - | 13 | 326 | 24.41% |
© 2024 Yahoo. Tutti i diritti riservati.