Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0817 +0,0029 (+0,27%) Bitcoin EUR
53.407,27 -2.276,86 (-4,09%) CMC Crypto 200
1.201,64 -59,55 (-4,72%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705C00050000 | 2024-06-26 10:14AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 112.50% |
| BMY240712C00050000 | 2024-07-02 3:39PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 39 | 53.13% |
| BMY240719C00050000 | 2024-07-03 10:44AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 435 | 43.75% |
| BMY240726C00050000 | 2024-07-03 11:46AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 30 | 43.75% |
| BMY240802C00050000 | 2024-06-27 9:56AM EDT | 2024-08-02 | 0.05 | 0.00 | 1.29 | 0.00 | - | - | 1 | 71.29% |
| BMY240816C00050000 | 2024-07-03 12:11PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 5,287 | 33.79% |
| BMY240920C00050000 | 2024-07-03 12:58PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 179 | 0 | 29.20% |
| BMY241018C00050000 | 2024-07-03 12:43PM EDT | 2024-10-18 | 0.21 | 0.19 | 0.22 | 0.00 | - | 7 | 776 | 28.13% |
| BMY241115C00050000 | 2024-07-02 2:28PM EDT | 2024-11-15 | 0.38 | 0.34 | 0.38 | -0.01 | -2.56% | 1 | 3,064 | 28.74% |
| BMY241220C00050000 | 2024-07-03 11:35AM EDT | 2024-12-20 | 0.49 | 0.27 | 0.51 | -0.07 | -12.50% | 19 | 0 | 27.86% |
| BMY250117C00050000 | 2024-07-03 12:51PM EDT | 2025-01-17 | 0.57 | 0.56 | 0.58 | -0.03 | -5.00% | 94 | 0 | 26.83% |
| BMY250321C00050000 | 2024-07-02 3:58PM EDT | 2025-03-21 | 0.95 | 0.78 | 0.93 | +0.02 | +2.15% | 10 | 0 | 27.34% |
| BMY250516C00050000 | 2024-06-27 2:42PM EDT | 2025-05-16 | 1.48 | 0.82 | 1.20 | 0.00 | - | 3 | 1,084 | 27.30% |
| BMY250620C00050000 | 2024-07-03 11:23AM EDT | 2025-06-20 | 1.29 | 1.25 | 1.37 | -0.06 | -4.44% | 39 | 1,304 | 27.31% |
| BMY250815C00050000 | 2024-07-02 1:48PM EDT | 2025-08-15 | 1.69 | 1.25 | 1.98 | 0.00 | - | 55 | 210 | 29.74% |
| BMY251121C00050000 | 2024-07-01 3:43PM EDT | 2025-11-21 | 2.40 | 1.86 | 2.32 | 0.00 | - | 2 | 0 | 28.76% |
| BMY260116C00050000 | 2024-07-03 12:51PM EDT | 2026-01-16 | 2.35 | 2.30 | 2.43 | -0.10 | -4.08% | 22 | 4,680 | 27.91% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00050000 | 2024-06-11 9:50AM EDT | 2024-07-05 | 8.30 | 9.25 | 12.45 | 0.00 | - | - | 2 | 310.16% |
| BMY240719P00050000 | 2024-07-03 12:24PM EDT | 2024-07-19 | 10.50 | 9.00 | 11.80 | +2.00 | +23.53% | 10 | 0 | 88.09% |
| BMY240816P00050000 | 2024-07-03 12:46PM EDT | 2024-08-16 | 10.46 | 10.40 | 10.65 | +1.76 | +20.23% | 62 | 0 | 57.08% |
| BMY240920P00050000 | 2024-07-02 2:42PM EDT | 2024-09-20 | 10.07 | 10.40 | 10.75 | 0.00 | - | 1 | 0 | 47.41% |
| BMY241018P00050000 | 2024-07-03 9:48AM EDT | 2024-10-18 | 10.59 | 10.45 | 10.70 | +1.64 | +18.32% | 30 | 1,599 | 39.84% |
| BMY241115P00050000 | 2024-06-11 12:57PM EDT | 2024-11-15 | 8.18 | 10.30 | 10.95 | 0.00 | - | 5 | 7 | 39.21% |
| BMY241220P00050000 | 2024-06-27 3:00PM EDT | 2024-12-20 | 9.27 | 10.45 | 10.75 | 0.00 | - | 5 | 42 | 32.32% |
| BMY250117P00050000 | 2024-07-03 10:42AM EDT | 2025-01-17 | 10.66 | 10.45 | 11.10 | +1.41 | +15.24% | 36 | 0 | 34.13% |
| BMY250321P00050000 | 2024-07-02 2:42PM EDT | 2025-03-21 | 10.47 | 10.60 | 11.20 | 0.00 | - | 1 | 15 | 30.70% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 7.90 | 12.15 | 0.00 | - | 1 | 1,054 | 35.54% |
| BMY250620P00050000 | 2024-07-02 10:22AM EDT | 2025-06-20 | 10.64 | 9.30 | 12.30 | 0.00 | - | 1 | 731 | 34.80% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 9.70 | 10.75 | 0.00 | - | 1 | 775 | 20.89% |
| BMY251121P00050000 | 2024-05-30 10:03AM EDT | 2025-11-21 | 11.32 | 9.25 | 12.85 | 0.00 | - | 2 | 562 | 32.25% |
| BMY260116P00050000 | 2024-07-02 9:51AM EDT | 2026-01-16 | 11.00 | 11.15 | 12.90 | 0.00 | - | 1 | 3,726 | 30.88% |
© 2024 Yahoo. Tutti i diritti riservati.