Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.841,98 +917,49 (+1,56%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00040000 | 2024-04-26 9:41AM EDT | 2024-05-17 | 4.80 | 4.75 | 5.30 | +0.15 | +3.23% | 2 | 136 | 50.78% |
| BMY240621C00040000 | 2024-04-26 12:47PM EDT | 2024-06-21 | 5.80 | 5.40 | 5.55 | +0.45 | +8.41% | 56 | 324 | 36.28% |
| BMY240816C00040000 | 2024-04-26 3:56PM EDT | 2024-08-16 | 5.80 | 5.80 | 5.90 | -0.05 | -0.85% | 75 | 70 | 30.49% |
| BMY240920C00040000 | 2024-04-26 12:58PM EDT | 2024-09-20 | 6.48 | 5.10 | 6.25 | +0.38 | +6.23% | 2 | 421 | 30.59% |
| BMY241018C00040000 | 2024-04-17 2:21PM EDT | 2024-10-18 | 9.20 | 4.90 | 6.45 | 0.00 | - | 3 | 61 | 30.05% |
| BMY250117C00040000 | 2024-04-26 12:05PM EDT | 2025-01-17 | 7.15 | 5.90 | 9.00 | +0.15 | +2.14% | 31 | 998 | 43.82% |
| BMY250516C00040000 | 2024-04-25 3:16PM EDT | 2025-05-16 | 7.62 | 6.30 | 7.70 | 0.00 | - | 127 | 146 | 28.32% |
| BMY250620C00040000 | 2024-04-26 10:32AM EDT | 2025-06-20 | 8.10 | 7.30 | 7.95 | +0.50 | +6.58% | 8 | 11 | 28.61% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 2025-08-15 | 8.32 | 7.40 | 8.35 | 0.00 | - | 1 | 8 | 29.11% |
| BMY251121C00040000 | 2024-04-25 1:39PM EDT | 2025-11-21 | 8.35 | 8.25 | 8.75 | 0.00 | - | 3 | 24 | 28.54% |
| BMY260116C00040000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 8.80 | 8.55 | 8.85 | +0.15 | +1.73% | 23 | 1,874 | 27.72% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00040000 | 2024-04-25 3:11PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | 0.00 | - | 86 | 134 | 50.00% |
| BMY240510P00040000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 11 | 133 | 41.02% |
| BMY240517P00040000 | 2024-04-26 12:46PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 69 | 158 | 33.01% |
| BMY240524P00040000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 0.08 | 0.06 | 0.89 | -0.05 | -38.46% | 5 | 14 | 57.37% |
| BMY240531P00040000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 1 | 16 | 27.93% |
| BMY240621P00040000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.27 | -0.03 | -11.54% | 43 | 2,358 | 25.88% |
| BMY240816P00040000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 0.75 | 0.62 | 0.77 | -0.06 | -7.41% | 78 | 530 | 26.56% |
| BMY240920P00040000 | 2024-04-26 2:52PM EDT | 2024-09-20 | 0.91 | 0.95 | 0.99 | -0.12 | -11.65% | 138 | 2,467 | 25.88% |
| BMY241018P00040000 | 2024-04-26 1:21PM EDT | 2024-10-18 | 1.21 | 1.23 | 1.33 | -0.14 | -10.37% | 8 | 353 | 27.32% |
| BMY241220P00040000 | 2024-04-26 2:47PM EDT | 2024-12-20 | 1.55 | 1.61 | 1.88 | -0.11 | -6.63% | 20 | 1,032 | 28.15% |
| BMY250117P00040000 | 2024-04-26 3:31PM EDT | 2025-01-17 | 1.84 | 1.86 | 1.93 | -0.07 | -3.66% | 54 | 10,969 | 27.03% |
| BMY250516P00040000 | 2024-04-26 3:37PM EDT | 2025-05-16 | 2.49 | 2.23 | 2.61 | -0.06 | -2.35% | 43 | 78 | 26.83% |
| BMY250620P00040000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 2.74 | 2.49 | 2.90 | +0.09 | +3.40% | 4 | 570 | 27.44% |
| BMY250815P00040000 | 2024-04-25 2:56PM EDT | 2025-08-15 | 3.10 | 2.12 | 3.05 | 0.00 | - | 266 | 345 | 26.62% |
| BMY251121P00040000 | 2024-04-26 2:25PM EDT | 2025-11-21 | 3.20 | 3.25 | 3.45 | -0.40 | -11.11% | 195 | 110 | 26.28% |
| BMY260116P00040000 | 2024-04-26 2:19PM EDT | 2026-01-16 | 3.50 | 3.50 | 3.65 | -0.17 | -4.63% | 307 | 1,333 | 26.06% |
© 2024 Yahoo. Tutti i diritti riservati.