Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.793,79 +2.423,38 (+4,22%)
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:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00055000 | 2024-04-19 2:44PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 1,649 | 40.63% |
| BMY240503C00055000 | 2024-04-19 2:10PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 61 | 204 | 34.57% |
| BMY240510C00055000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.10 | 0.00 | - | 5 | 110 | 31.25% |
| BMY240517C00055000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 190 | 6,160 | 29.79% |
| BMY240524C00055000 | 2024-04-19 12:40PM EDT | 2024-05-24 | 0.14 | 0.16 | 0.19 | +0.03 | +27.27% | 762 | 49 | 28.22% |
| BMY240531C00055000 | 2024-04-18 3:48PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.54 | +0.06 | +42.86% | 40 | 844 | 35.30% |
| BMY240621C00055000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.41 | +0.08 | +25.00% | 92 | 10,249 | 26.27% |
| BMY240816C00055000 | 2024-04-19 3:34PM EDT | 2024-08-16 | 0.91 | 0.90 | 0.94 | +0.13 | +16.67% | 51 | 1,799 | 25.95% |
| BMY240920C00055000 | 2024-04-19 1:51PM EDT | 2024-09-20 | 1.20 | 1.23 | 1.29 | +0.13 | +12.15% | 147 | 3,694 | 26.22% |
| BMY241018C00055000 | 2024-04-19 12:22PM EDT | 2024-10-18 | 1.32 | 1.27 | 1.49 | +0.15 | +12.82% | 21 | 8,373 | 25.83% |
| BMY250117C00055000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 2.26 | 2.18 | 2.36 | +0.24 | +11.88% | 156 | 17,429 | 26.83% |
| BMY250516C00055000 | 2024-04-18 10:37AM EDT | 2025-05-16 | 2.69 | 2.72 | 3.25 | 0.00 | - | 2 | 398 | 27.04% |
| BMY250620C00055000 | 2024-04-19 12:05PM EDT | 2025-06-20 | 3.20 | 3.05 | 3.45 | +0.25 | +8.47% | 1 | 265 | 26.89% |
| BMY250815C00055000 | 2024-04-03 9:49AM EDT | 2025-08-15 | 4.84 | 3.40 | 3.80 | 0.00 | - | 4 | 91 | 26.88% |
| BMY251121C00055000 | 2024-04-18 10:19AM EDT | 2025-11-21 | 3.95 | 4.15 | 4.55 | 0.00 | - | 2 | 302 | 27.61% |
| BMY260116C00055000 | 2024-04-19 1:51PM EDT | 2026-01-16 | 4.50 | 4.45 | 4.90 | +0.38 | +9.22% | 3 | 8,643 | 27.74% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00055000 | 2024-04-17 2:16PM EDT | 2024-04-26 | 6.70 | 5.25 | 6.15 | 0.00 | - | 48 | 0 | 51.76% |
| BMY240503P00055000 | 2024-03-28 1:09PM EDT | 2024-05-03 | 2.19 | 3.95 | 6.15 | 0.00 | - | 10 | 0 | 36.52% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 4.50 | 3.95 | 7.30 | 0.00 | - | - | 0 | 69.48% |
| BMY240517P00055000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 6.12 | 5.45 | 6.85 | -0.67 | -9.87% | 8 | 740 | 49.61% |
| BMY240524P00055000 | 2024-04-18 10:07AM EDT | 2024-05-24 | 6.95 | 5.50 | 6.95 | 0.00 | - | 11 | 11 | 46.58% |
| BMY240531P00055000 | 2024-04-11 10:15AM EDT | 2024-05-31 | 5.55 | 5.95 | 7.25 | 0.00 | - | - | 0 | 48.24% |
| BMY240621P00055000 | 2024-04-19 2:01PM EDT | 2024-06-21 | 6.32 | 6.10 | 6.25 | -0.83 | -11.61% | 61 | 5,143 | 20.75% |
| BMY240816P00055000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 6.75 | 5.95 | 6.95 | -0.50 | -6.90% | 1 | 1,172 | 25.27% |
| BMY240920P00055000 | 2024-04-19 1:34PM EDT | 2024-09-20 | 7.05 | 6.45 | 7.50 | -0.50 | -6.62% | 3 | 1,543 | 27.56% |
| BMY241018P00055000 | 2024-04-19 12:00PM EDT | 2024-10-18 | 7.45 | 7.05 | 8.05 | -0.05 | -0.67% | 257 | 667 | 29.88% |
| BMY250117P00055000 | 2024-04-19 1:34PM EDT | 2025-01-17 | 7.85 | 7.65 | 8.80 | -0.40 | -4.85% | 3 | 3,506 | 29.20% |
| BMY250516P00055000 | 2024-04-19 12:09PM EDT | 2025-05-16 | 8.55 | 7.95 | 8.90 | -0.04 | -0.47% | 1 | 243 | 24.90% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 8.30 | 9.45 | 0.00 | - | 10 | 255 | 26.58% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 7.90 | 10.85 | 0.00 | - | 2 | 55 | 31.35% |
| BMY251121P00055000 | 2024-03-25 11:20AM EDT | 2025-11-21 | 7.55 | 8.95 | 9.40 | 0.00 | - | 2 | 18 | 22.58% |
| BMY260116P00055000 | 2024-04-09 1:05PM EDT | 2026-01-16 | 7.90 | 9.20 | 9.60 | 0.00 | - | 2 | 1,397 | 22.37% |
© 2024 Yahoo. Tutti i diritti riservati.