La bourse est fermée

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40,46-0,29 (-0,71 %)
À la clôture : 04:00PM EDT
40,50 +0,04 (+0,10 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BMY240719C000320002024-07-12 3:21PM EDT32.008.787.659.20-0.42-4.57%115186.52%
BMY240719C000340002024-07-03 12:10PM EDT34.006.104.806.950.00-4020131.64%
BMY240719C000350002024-07-05 9:42AM EDT35.004.774.906.950.00-2955114.06%
BMY240719C000360002024-07-03 12:34PM EDT36.004.103.455.600.00-2451057.03%
BMY240719C000365002024-07-10 10:03AM EDT36.504.403.405.100.00-1076.95%
BMY240719C000370002024-07-10 10:37AM EDT37.004.102.494.600.00-66126.37%
BMY240719C000380002024-07-09 1:53PM EDT38.002.712.403.150.00-26757.32%
BMY240719C000385002024-07-05 10:57AM EDT38.501.430.982.120.00-1138.48%
BMY240719C000390002024-07-12 9:30AM EDT39.002.111.051.75+0.05+2.43%154040.43%
BMY240719C000395002024-07-12 3:15PM EDT39.501.450.951.34-0.07-4.61%120937.50%
BMY240719C000400002024-07-12 3:16PM EDT40.001.050.751.00-0.02-1.87%1132,63336.33%
BMY240719C000405002024-07-12 3:59PM EDT40.500.500.500.70-0.27-35.06%23315,14534.77%
BMY240719C000410002024-07-12 3:57PM EDT41.000.310.290.32-0.19-38.00%7276,62426.27%
BMY240719C000415002024-07-12 3:56PM EDT41.500.170.160.18-0.16-48.48%22164226.27%
BMY240719C000420002024-07-12 3:58PM EDT42.000.090.080.09-0.12-57.14%8777,23625.98%
BMY240719C000425002024-07-12 3:58PM EDT42.500.050.010.05-0.06-54.55%1512,30426.95%
BMY240719C000430002024-07-12 3:44PM EDT43.000.040.030.04-0.04-50.00%1335,96330.08%
BMY240719C000435002024-07-12 1:58PM EDT43.500.030.010.05-0.04-57.14%7536136.33%
BMY240719C000440002024-07-12 3:37PM EDT44.000.020.010.22-0.01-33.33%2127,10159.38%
BMY240719C000445002024-07-12 11:30AM EDT44.500.010.010.100.00-18852.34%
BMY240719C000450002024-07-12 3:55PM EDT45.000.010.010.03-0.02-66.67%625,77444.53%
BMY240719C000455002024-07-10 3:30PM EDT45.500.020.000.18-0.01-33.33%15759.77%
BMY240719C000460002024-07-12 12:52PM EDT46.000.010.000.01-0.02-66.67%1051,80343.75%
BMY240719C000465002024-07-10 9:35AM EDT46.500.010.000.620.00-12192.97%
BMY240719C000470002024-07-10 10:05AM EDT47.000.020.000.340.00-32,23683.40%
BMY240719C000480002024-07-11 12:11PM EDT48.000.010.000.020.00-201,61156.25%
BMY240719C000490002024-07-10 1:25PM EDT49.000.020.000.020.00-11,21562.50%
BMY240719C000500002024-07-12 12:47PM EDT50.000.010.000.010.00-457562.50%
BMY240719C000510002024-06-24 11:55AM EDT51.000.020.000.010.00--368.75%
BMY240719C000525002024-07-09 2:17PM EDT52.500.010.000.010.00-113875.00%
BMY240719C000550002024-07-08 3:52PM EDT55.000.010.000.010.00-26187.50%
BMY240719C000600002024-06-13 9:38AM EDT60.000.010.000.010.00-2172109.38%
BMY240719C000650002024-06-25 9:30AM EDT65.000.010.000.010.00-1031128.13%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BMY240719P000250002024-06-26 12:11PM EDT25.000.010.000.020.00-129146.88%
BMY240719P000300002024-07-02 10:22AM EDT30.000.010.000.050.00-166172107.03%
BMY240719P000310002024-07-05 10:42AM EDT31.000.020.001.270.00-15193.75%
BMY240719P000320002024-07-09 11:56AM EDT32.000.010.000.430.00-5276129.88%
BMY240719P000330002024-07-12 11:57AM EDT33.000.010.000.230.00-1832100.78%
BMY240719P000340002024-07-12 3:58PM EDT34.000.030.000.02+0.02+200.00%1146259.38%
BMY240719P000350002024-07-12 10:48AM EDT35.000.010.010.070.00-1513161.72%
BMY240719P000360002024-07-10 1:35PM EDT36.000.010.010.050.00-2729853.91%
BMY240719P000365002024-07-05 9:42AM EDT36.500.080.010.170.00-81655.47%
BMY240719P000370002024-07-12 3:11PM EDT37.000.020.020.030.00-3663039.45%
BMY240719P000375002024-07-12 3:58PM EDT37.500.020.020.040.00-3012036.33%
BMY240719P000380002024-07-12 12:16PM EDT38.000.050.030.07+0.01+25.00%8111,99235.55%
BMY240719P000385002024-07-12 3:58PM EDT38.500.040.030.06-0.02-33.33%8231228.71%
BMY240719P000390002024-07-12 3:58PM EDT39.000.090.070.10-0.01-10.00%2082,78326.86%
BMY240719P000395002024-07-12 3:58PM EDT39.500.150.140.16-0.01-6.25%3122,30324.41%
BMY240719P000400002024-07-12 3:59PM EDT40.000.290.280.30+0.02+7.41%6014,18324.12%
BMY240719P000405002024-07-12 3:59PM EDT40.500.510.350.53+0.05+10.87%4311,07324.61%
BMY240719P000410002024-07-12 3:39PM EDT41.000.760.771.05+0.03+4.11%5832,11335.94%
BMY240719P000415002024-07-12 3:24PM EDT41.500.910.951.50-0.12-11.65%4541442.19%
BMY240719P000420002024-07-12 2:32PM EDT42.001.401.541.78+0.07+5.26%1455,85437.01%
BMY240719P000425002024-07-12 11:01AM EDT42.501.861.462.20+0.10+5.68%122237.60%
BMY240719P000430002024-07-12 3:25PM EDT43.002.222.453.80+0.13+6.22%151,85271.78%
BMY240719P000435002024-07-08 10:26AM EDT43.503.682.684.000.00-1059.96%
BMY240719P000440002024-07-12 2:25PM EDT44.003.152.714.55+0.58+22.57%6510109.96%
BMY240719P000450002024-07-09 1:10PM EDT45.004.402.735.600.00-1118126.37%
BMY240719P000460002024-07-08 12:35PM EDT46.006.004.456.600.00-261139.06%
BMY240719P000470002024-07-02 12:27PM EDT47.006.905.508.200.00-2097.85%
BMY240719P000480002024-06-18 11:50AM EDT48.007.876.258.750.00-11171.58%
BMY240719P000490002024-07-11 9:41AM EDT49.007.806.509.700.00-50179.59%
BMY240719P000500002024-07-03 12:24PM EDT50.0010.508.2510.750.00-100193.26%
BMY240719P000525002024-07-01 1:23PM EDT52.5011.7710.0513.750.00-5000249.22%
BMY240719P000550002024-06-18 9:57AM EDT55.0014.6412.5516.300.00-10275.88%
BMY240719P000650002024-06-10 2:09PM EDT65.0023.1022.1523.950.00-100.00%