Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.494,76 +3.901,29 (+6,89%) CMC Crypto 200
1.391,34 +123,40 (+9,73%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Prezzo d'esercizio:48.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00048000 | 2024-05-14 2:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | 0.00 | - | 29 | 576 | 53.52% |
| BMY240524C00048000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 4 | 93 | 26.95% |
| BMY240531C00048000 | 2024-05-14 10:02AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 303 | 23.93% |
| BMY240607C00048000 | 2024-05-14 3:10PM EDT | 2024-06-07 | 0.12 | 0.08 | 0.11 | -0.01 | -7.69% | 4 | 470 | 21.78% |
| BMY240614C00048000 | 2024-05-15 12:52PM EDT | 2024-06-14 | 0.19 | 0.14 | 0.20 | -0.02 | -9.52% | 33 | 361 | 22.71% |
| BMY240621C00048000 | 2024-05-15 3:31PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.25 | -0.07 | -23.33% | 82 | 2,493 | 22.02% |
| BMY240628C00048000 | 2024-05-14 10:15AM EDT | 2024-06-28 | 0.35 | 0.05 | 0.32 | -0.12 | -25.53% | 1 | 40 | 22.02% |
| BMY240719C00048000 | 2024-05-15 3:28PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.44 | -0.11 | -20.75% | 59 | 257 | 20.48% |
| BMY240816C00048000 | 2024-05-15 2:36PM EDT | 2024-08-16 | 0.87 | 0.85 | 0.88 | -0.13 | -13.00% | 183 | 223 | 23.32% |
| BMY240920C00048000 | 2024-05-14 11:07AM EDT | 2024-09-20 | 1.42 | 1.21 | 1.33 | 0.00 | - | 7 | 763 | 24.71% |
| BMY241018C00048000 | 2024-05-14 12:43PM EDT | 2024-10-18 | 1.62 | 1.32 | 1.62 | +0.02 | +1.25% | 8 | 218 | 25.10% |
| BMY241220C00048000 | 2024-05-15 3:14PM EDT | 2024-12-20 | 2.13 | 1.99 | 2.18 | -0.06 | -2.74% | 6 | 879 | 25.48% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00048000 | 2024-05-14 1:53PM EDT | 2024-05-17 | 3.41 | 2.88 | 3.55 | 0.00 | - | 2 | 65 | 61.72% |
| BMY240524P00048000 | 2024-05-14 3:13PM EDT | 2024-05-24 | 3.16 | 2.41 | 4.20 | 0.00 | - | 1 | 29 | 66.60% |
| BMY240531P00048000 | 2024-05-06 9:41AM EDT | 2024-05-31 | 3.45 | 1.84 | 3.55 | 0.00 | - | 1 | 24 | 25.88% |
| BMY240607P00048000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 3.99 | 2.61 | 5.20 | 0.00 | - | 1 | 5 | 67.48% |
| BMY240614P00048000 | 2024-05-08 10:51AM EDT | 2024-06-14 | 4.08 | 3.40 | 3.80 | 0.00 | - | - | 2 | 27.69% |
| BMY240621P00048000 | 2024-05-14 3:13PM EDT | 2024-06-21 | 3.25 | 3.45 | 3.55 | 0.00 | - | 1 | 3,796 | 17.33% |
| BMY240719P00048000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 3.75 | 3.45 | 4.30 | 0.00 | - | 8 | 12 | 27.52% |
| BMY240816P00048000 | 2024-05-14 11:34AM EDT | 2024-08-16 | 4.25 | 4.20 | 4.45 | 0.00 | - | 1 | 71 | 25.00% |
| BMY240920P00048000 | 2024-05-14 10:07AM EDT | 2024-09-20 | 4.15 | 4.45 | 4.55 | 0.00 | - | 5 | 2,543 | 22.41% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 4.85 | 4.80 | 4.90 | 0.00 | - | 265 | 1,108 | 23.63% |
| BMY241220P00048000 | 2024-05-15 3:37PM EDT | 2024-12-20 | 5.30 | 5.05 | 6.15 | -0.20 | -3.64% | 50 | 522 | 29.44% |
© 2024 Yahoo. Tutti i diritti riservati.