Italia markets open in 6 hours 17 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.918,06 -542,02 (-1,41%) EUR/USD
1,0707 +0,0006 (+0,05%) Bitcoin EUR
60.324,98 -1.915,19 (-3,08%) CMC Crypto 200
1.391,60 -32,50 (-2,28%)
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:45.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00045000 | 2024-04-24 11:05AM EDT | 2024-04-26 | 3.78 | 3.15 | 4.65 | +0.62 | +19.62% | 1 | 1 | 64.84% |
| BMY240510C00045000 | 2024-04-24 3:55PM EDT | 2024-05-10 | 4.25 | 4.10 | 5.15 | -0.45 | -9.57% | 12 | 2 | 55.42% |
| BMY240517C00045000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 4.68 | 3.90 | 4.60 | 0.00 | - | 3 | 266 | 45.56% |
| BMY240621C00045000 | 2024-04-23 11:06AM EDT | 2024-06-21 | 4.85 | 4.75 | 5.65 | -0.35 | -6.73% | 1 | 855 | 45.29% |
| BMY240816C00045000 | 2024-04-24 9:56AM EDT | 2024-08-16 | 5.20 | 5.25 | 6.35 | -0.30 | -5.45% | 4 | 2,995 | 39.62% |
| BMY240920C00045000 | 2024-04-19 3:16PM EDT | 2024-09-20 | 5.90 | 5.50 | 6.50 | 0.00 | - | 8 | 192 | 36.01% |
| BMY241018C00045000 | 2024-04-18 1:35PM EDT | 2024-10-18 | 5.40 | 5.80 | 6.55 | 0.00 | - | 3 | 46 | 33.45% |
| BMY250117C00045000 | 2024-04-24 3:47PM EDT | 2025-01-17 | 6.55 | 6.50 | 6.90 | -0.30 | -4.38% | 20 | 1,652 | 29.51% |
| BMY250516C00045000 | 2024-04-24 11:18AM EDT | 2025-05-16 | 7.30 | 7.25 | 7.70 | +0.20 | +2.82% | 30 | 59 | 28.94% |
| BMY250620C00045000 | 2024-04-16 12:08PM EDT | 2025-06-20 | 7.60 | 7.30 | 7.80 | 0.00 | - | 3 | 6 | 28.24% |
| BMY250815C00045000 | 2024-03-22 2:02PM EDT | 2025-08-15 | 9.80 | 6.15 | 8.50 | 0.00 | - | 2 | 225 | 29.95% |
| BMY251121C00045000 | 2024-04-24 10:43AM EDT | 2025-11-21 | 8.35 | 6.40 | 8.90 | -0.15 | -1.76% | 10 | 107 | 29.05% |
| BMY260116C00045000 | 2024-04-18 12:05PM EDT | 2026-01-16 | 9.10 | 8.60 | 8.90 | +0.55 | +6.43% | 4 | 498 | 27.74% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00045000 | 2024-04-24 3:53PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 51 | 138 | 63.28% |
| BMY240503P00045000 | 2024-04-24 1:32PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 21 | 47 | 38.28% |
| BMY240510P00045000 | 2024-04-22 10:56AM EDT | 2024-05-10 | 0.17 | 0.16 | 0.59 | 0.00 | - | 3 | 44 | 49.51% |
| BMY240517P00045000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | +0.02 | +9.09% | 210 | 4,797 | 30.18% |
| BMY240524P00045000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.84 | -0.01 | -3.12% | 2 | 49 | 42.29% |
| BMY240531P00045000 | 2024-04-24 11:24AM EDT | 2024-05-31 | 0.40 | 0.33 | 0.43 | +0.12 | +42.86% | 5 | 76 | 28.71% |
| BMY240621P00045000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.55 | +0.03 | +6.00% | 98 | 4,899 | 25.24% |
| BMY240816P00045000 | 2024-04-24 3:45PM EDT | 2024-08-16 | 1.15 | 1.16 | 1.20 | +0.05 | +4.55% | 647 | 2,752 | 25.88% |
| BMY240920P00045000 | 2024-04-24 3:47PM EDT | 2024-09-20 | 1.41 | 1.35 | 1.54 | -0.22 | -13.50% | 500 | 2,356 | 25.93% |
| BMY241018P00045000 | 2024-04-24 2:33PM EDT | 2024-10-18 | 1.68 | 1.58 | 1.74 | +0.10 | +6.33% | 2 | 407 | 25.51% |
| BMY241220P00045000 | 2024-04-24 2:34PM EDT | 2024-12-20 | 2.11 | 2.04 | 2.21 | -0.01 | -0.47% | 24 | 16 | 25.33% |
| BMY250117P00045000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 2.40 | 2.29 | 2.57 | +0.10 | +4.35% | 648 | 6,793 | 26.39% |
| BMY250516P00045000 | 2024-04-24 1:35PM EDT | 2025-05-16 | 3.15 | 3.00 | 3.25 | +0.10 | +3.28% | 13 | 528 | 25.73% |
| BMY250620P00045000 | 2024-04-24 10:05AM EDT | 2025-06-20 | 3.25 | 3.15 | 3.30 | +0.15 | +4.84% | 1 | 1,519 | 24.91% |
| BMY250815P00045000 | 2024-04-17 12:55PM EDT | 2025-08-15 | 3.65 | 3.50 | 3.70 | -0.40 | -9.88% | 1 | 943 | 25.38% |
| BMY251121P00045000 | 2024-04-22 10:34AM EDT | 2025-11-21 | 3.95 | 3.95 | 6.30 | 0.00 | - | 9 | 1,320 | 34.68% |
| BMY260116P00045000 | 2024-04-18 11:41AM EDT | 2026-01-16 | 4.38 | 3.25 | 4.50 | -0.32 | -6.81% | 5 | 3,236 | 25.48% |
© 2024 Yahoo. Tutti i diritti riservati.