La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 669,60 +443,94 (+1,16 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 309,10 -0,50 (-0,02 %) Bitcoin EUR
57 522,30 +2 481,47 (+4,51 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM 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 | 8.40 | 9.10 | 0.00 | - | 1 | 1 | 291.41% |
| BMY240503C00039000 | 2024-05-03 10:19AM EDT | 39.00 | 5.25 | 3.65 | 6.05 | -0.80 | -13.22% | - | 2 | 342.97% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 3.80 | 4.40 | 0.00 | - | 20 | 54 | 148.05% |
| BMY240503C00040500 | 2024-05-02 2:29PM EDT | 40.50 | 3.30 | 3.25 | 4.25 | 0.00 | - | 1 | 1 | 163.28% |
| BMY240503C00042000 | 2024-05-03 3:38PM EDT | 42.00 | 1.85 | 1.79 | 1.94 | -0.30 | -13.95% | 11 | 17 | 50.00% |
| BMY240503C00043000 | 2024-05-03 3:16PM EDT | 43.00 | 0.80 | 0.77 | 1.67 | +0.05 | +6.67% | 7 | 8 | 72.85% |
| BMY240503C00043500 | 2024-05-03 3:30PM EDT | 43.50 | 0.31 | 0.15 | 1.05 | -0.03 | -8.82% | 33 | 104 | 90.23% |
| BMY240503C00044000 | 2024-05-03 3:39PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 1,273 | 1,083 | 6.64% |
| BMY240503C00044500 | 2024-05-03 3:25PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 221 | 432 | 19.14% |
| BMY240503C00045000 | 2024-05-03 3:14PM EDT | 45.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 214 | 1,725 | 44.53% |
| BMY240503C00045500 | 2024-05-03 3:23PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 1,052 | 35.94% |
| BMY240503C00046000 | 2024-05-03 3:18PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 964 | 45.31% |
| BMY240503C00046500 | 2024-05-03 3:10PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 457 | 53.13% |
| BMY240503C00047000 | 2024-05-03 11:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 19 | 338 | 56.25% |
| BMY240503C00047500 | 2024-05-03 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 219 | 62.50% |
| BMY240503C00048000 | 2024-05-02 11:48AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 71.88% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 78.13% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 347 | 87.50% |
| BMY240503C00049500 | 2024-05-03 9:46AM EDT | 49.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 118 | 93.75% |
| BMY240503C00050000 | 2024-05-03 11:03AM EDT | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 493 | 153.91% |
| BMY240503C00051000 | 2024-05-03 12:42PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 623 | 112.50% |
| BMY240503C00052000 | 2024-05-03 3:15PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 14 | 432 | 153.13% |
| BMY240503C00053000 | 2024-05-02 3:56PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 150.00% |
| BMY240503C00055000 | 2024-05-03 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 153 | 162.50% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 175.00% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 187.50% |
| BMY240503C00058000 | 2024-05-03 1:34PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 193.75% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 206.25% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 212.50% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 225.00% |
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 | 168.75% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 140.63% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 112.50% |
| BMY240503P00039000 | 2024-05-02 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 377 | 117.19% |
| BMY240503P00040000 | 2024-05-03 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 138 | 108.59% |
| BMY240503P00040500 | 2024-05-03 9:39AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 140 | 73.44% |
| BMY240503P00041000 | 2024-05-03 9:33AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 230 | 56.25% |
| BMY240503P00041500 | 2024-05-03 11:40AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 170 | 143 | 53.13% |
| BMY240503P00042000 | 2024-05-03 12:53PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 163 | 53.91% |
| BMY240503P00042500 | 2024-05-03 1:31PM EDT | 42.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 36 | 187 | 42.58% |
| BMY240503P00043000 | 2024-05-03 3:32PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 261 | 23.44% |
| BMY240503P00043500 | 2024-05-03 2:56PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 42 | 635 | 12.50% |
| BMY240503P00044000 | 2024-05-03 3:40PM EDT | 44.00 | 0.16 | 0.14 | 0.17 | -0.32 | -66.67% | 484 | 837 | 13.67% |
| BMY240503P00044500 | 2024-05-03 3:38PM EDT | 44.50 | 0.69 | 0.61 | 0.95 | -0.17 | -19.77% | 159 | 897 | 66.80% |
| BMY240503P00045000 | 2024-05-03 3:36PM EDT | 45.00 | 1.15 | 0.33 | 1.29 | -0.03 | -2.54% | 67 | 841 | 64.84% |
| BMY240503P00045500 | 2024-05-03 3:32PM EDT | 45.50 | 1.70 | 1.59 | 2.53 | -0.03 | -1.73% | 18 | 91 | 117.19% |
| BMY240503P00046000 | 2024-05-03 2:54PM EDT | 46.00 | 2.14 | 1.51 | 2.72 | +0.02 | +0.94% | 6 | 289 | 57.03% |
| BMY240503P00046500 | 2024-05-03 2:19PM EDT | 46.50 | 2.60 | 1.68 | 2.75 | +0.19 | +7.88% | 3 | 52 | 100.78% |
| BMY240503P00047000 | 2024-05-03 2:24PM EDT | 47.00 | 3.10 | 2.66 | 3.25 | -0.15 | -4.62% | 4 | 5 | 113.28% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 3.55 | 3.70 | 0.00 | - | 6 | 1 | 90.63% |
| BMY240503P00048000 | 2024-05-03 2:24PM EDT | 48.00 | 4.10 | 3.50 | 4.20 | +0.10 | +2.50% | 129 | 258 | 125.00% |
| BMY240503P00048500 | 2024-05-03 3:30PM EDT | 48.50 | 4.66 | 4.55 | 4.75 | +0.01 | +0.22% | 10 | 28 | 119.53% |
| BMY240503P00049000 | 2024-05-02 2:54PM EDT | 49.00 | 5.10 | 5.00 | 5.25 | 0.00 | - | 10 | 12 | 118.75% |
| BMY240503P00049500 | 2024-05-02 10:30AM EDT | 49.50 | 5.75 | 5.55 | 5.75 | 0.00 | - | 8 | 0 | 138.28% |
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 5.70 | 6.05 | 6.25 | 0.00 | - | 7 | 0 | 147.66% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 6.15 | 7.60 | 0.00 | - | 2 | 0 | 273.83% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.55 | 8.65 | 0.00 | - | 27 | 0 | 148.44% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 8.65 | 9.25 | 0.00 | - | 7 | 0 | 237.50% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 10.05 | 11.10 | 0.00 | - | 2 | 2 | 333.98% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 11.05 | 11.25 | 0.00 | - | 15 | 0 | 229.69% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 12.05 | 12.25 | 0.00 | - | - | 0 | 243.75% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.05 | 13.25 | 0.00 | - | - | 0 | 304.69% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 19.05 | 19.15 | 0.00 | - | - | 0 | 284.38% |
