La bourse est fermée
Dow Jones
38 077,38 +174,09 (+0,46 %) Nasdaq
15 726,12 +120,63 (+0,77 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0708 -0,0010 (-0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 489,22 +2 327,64 (+4,38 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 217.97% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 4.35 | 5.00 | 0.00 | - | - | 2 | 82.81% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 3.85 | 4.60 | 0.00 | - | 20 | 54 | 116.80% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 2.99 | 3.50 | 0.00 | - | - | 1 | 60.94% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 0.75 | 3.30 | 0.00 | - | 22 | 17 | 171.09% |
| BMY240503C00043000 | 2024-05-02 10:15AM EDT | 43.00 | 0.86 | 0.92 | 1.06 | -1.56 | -64.46% | 4 | 3 | 30.86% |
| BMY240503C00043500 | 2024-05-02 11:26AM EDT | 43.50 | 0.61 | 0.50 | 0.53 | -0.35 | -36.46% | 127 | 26 | 16.60% |
| BMY240503C00044000 | 2024-05-02 11:33AM EDT | 44.00 | 0.23 | 0.23 | 0.26 | -0.33 | -56.90% | 328 | 1,059 | 20.90% |
| BMY240503C00044500 | 2024-05-02 11:22AM EDT | 44.50 | 0.08 | 0.07 | 0.10 | -0.12 | -60.00% | 75 | 349 | 22.27% |
| BMY240503C00045000 | 2024-05-02 11:06AM EDT | 45.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 66 | 1,804 | 24.61% |
| BMY240503C00045500 | 2024-05-02 11:32AM EDT | 45.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 1,073 | 28.13% |
| BMY240503C00046000 | 2024-05-02 11:27AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 2 | 985 | 31.25% |
| BMY240503C00046500 | 2024-05-02 11:24AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 480 | 42.19% |
| BMY240503C00047000 | 2024-05-02 9:44AM EDT | 47.00 | 0.11 | 0.00 | 0.02 | +0.10 | +1,000.00% | 10 | 338 | 48.44% |
| BMY240503C00047500 | 2024-05-01 9:46AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 48.44% |
| BMY240503C00048000 | 2024-05-01 9:45AM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 50.00% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 54.69% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 347 | 65.63% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 75.00% |
| BMY240503C00050000 | 2024-05-01 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 68.75% |
| BMY240503C00051000 | 2024-04-30 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 78.13% |
| BMY240503C00052000 | 2024-05-02 10:56AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 433 | 100.00% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 96.88% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 106.25% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 112.50% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 121.88% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 131.25% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 137.50% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 143.75% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 118.75% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 100.00% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 186 | 85.94% |
| BMY240503P00039000 | 2024-05-02 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 357 | 82.81% |
| BMY240503P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 138 | 74.22% |
| BMY240503P00040500 | 2024-05-02 11:25AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 128 | 56.25% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 215 | 50.78% |
| BMY240503P00041500 | 2024-05-02 9:53AM EDT | 41.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 34 | 109 | 46.88% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 6 | 163 | 41.80% |
| BMY240503P00042500 | 2024-05-02 9:54AM EDT | 42.50 | 0.06 | 0.02 | 0.04 | +0.02 | +50.00% | 13 | 180 | 33.20% |
| BMY240503P00043000 | 2024-05-02 10:28AM EDT | 43.00 | 0.08 | 0.03 | 0.06 | +0.03 | +60.00% | 52 | 232 | 27.34% |
| BMY240503P00043500 | 2024-05-02 10:21AM EDT | 43.50 | 0.18 | 0.11 | 0.16 | +0.09 | +100.00% | 38 | 634 | 26.95% |
| BMY240503P00044000 | 2024-05-02 10:56AM EDT | 44.00 | 0.35 | 0.30 | 0.33 | +0.14 | +66.67% | 20 | 841 | 24.41% |
| BMY240503P00044500 | 2024-05-02 11:22AM EDT | 44.50 | 0.64 | 0.54 | 0.75 | +0.17 | +36.17% | 29 | 897 | 33.59% |
| BMY240503P00045000 | 2024-05-02 10:56AM EDT | 45.00 | 1.15 | 0.92 | 1.15 | +0.10 | +9.52% | 11 | 843 | 35.74% |
| BMY240503P00045500 | 2024-05-02 11:22AM EDT | 45.50 | 1.57 | 0.46 | 3.40 | +0.17 | +12.14% | 5 | 105 | 74.61% |
| BMY240503P00046000 | 2024-05-01 2:04PM EDT | 46.00 | 1.93 | 2.01 | 2.19 | -0.05 | -2.53% | 1 | 289 | 60.35% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 1.90 | 2.79 | 0.00 | - | 4 | 52 | 82.03% |
| BMY240503P00047000 | 2024-05-01 12:39PM EDT | 47.00 | 2.86 | 2.27 | 3.65 | 0.00 | - | 43 | 80 | 129.10% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 2.80 | 4.95 | 0.00 | - | 6 | 1 | 110.94% |
| BMY240503P00048000 | 2024-05-02 11:26AM EDT | 48.00 | 4.00 | 3.15 | 4.20 | +0.15 | +3.90% | 22 | 258 | 96.48% |
| BMY240503P00048500 | 2024-05-01 3:35PM EDT | 48.50 | 4.20 | 4.15 | 4.70 | 0.00 | - | 73 | 28 | 104.69% |
| BMY240503P00049000 | 2024-05-02 9:30AM EDT | 49.00 | 4.60 | 5.00 | 5.25 | -0.20 | -4.17% | 5 | 17 | 98.05% |
| BMY240503P00049500 | 2024-05-02 10:29AM EDT | 49.50 | 5.75 | 5.50 | 6.05 | +0.42 | +7.88% | 8 | 0 | 132.03% |
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 5.70 | 4.50 | 6.20 | 0.00 | - | 7 | 0 | 127.34% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 5.35 | 7.35 | 0.00 | - | 2 | 0 | 166.41% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.20 | 8.50 | 0.00 | - | 27 | 0 | 202.73% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.45 | 9.15 | 0.00 | - | 7 | 0 | 156.25% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 10.00 | 10.70 | 0.00 | - | 2 | 2 | 209.38% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 10.20 | 11.15 | 0.00 | - | 15 | 0 | 179.69% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 12.00 | 13.55 | 0.00 | - | - | 0 | 297.46% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.60 | 13.20 | 0.00 | - | - | 0 | 215.63% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 18.95 | 20.70 | 0.00 | - | - | 0 | 394.14% |
