La bourse ferme dans 6 h 46 min
CAC 40
7 481,92 +32,48 (+0,44 %) Euro Stoxx 50
4 847,34 +19,71 (+0,41 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1142 +0,0007 (+0,07 %) Gold future
2 609,00 +0,10 (+0,00 %) Bitcoin EUR
52 760,56 -187,91 (-0,35 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00025000 | 2024-08-27 9:40AM EDT | 25.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240920C00030000 | 2024-08-12 2:09PM EDT | 30.00 | 16.85 | 16.60 | 19.50 | 0.00 | - | 15 | 27 | 0.00% |
| BMY240920C00035000 | 2024-09-13 1:12PM EDT | 35.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BMY240920C00038000 | 2024-09-10 1:20PM EDT | 38.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240920C00039000 | 2024-09-04 11:31AM EDT | 39.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920C00040000 | 2024-09-13 11:59AM EDT | 40.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920C00041000 | 2024-09-11 10:09AM EDT | 41.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920C00042000 | 2024-09-16 1:08PM EDT | 42.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| BMY240920C00043000 | 2024-09-16 1:19PM EDT | 43.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BMY240920C00043500 | 2024-09-13 3:44PM EDT | 43.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240920C00044000 | 2024-09-16 3:46PM EDT | 44.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| BMY240920C00044500 | 2024-09-11 12:09PM EDT | 44.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920C00045000 | 2024-09-16 3:50PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BMY240920C00045500 | 2024-09-16 3:53PM EDT | 45.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240920C00046000 | 2024-09-16 3:25PM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| BMY240920C00046500 | 2024-09-16 1:24PM EDT | 46.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920C00047000 | 2024-09-16 3:47PM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| BMY240920C00047500 | 2024-09-16 10:54AM EDT | 47.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240920C00048000 | 2024-09-16 3:55PM EDT | 48.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| BMY240920C00048500 | 2024-09-16 3:58PM EDT | 48.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BMY240920C00049000 | 2024-09-16 3:44PM EDT | 49.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| BMY240920C00049500 | 2024-09-16 3:44PM EDT | 49.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| BMY240920C00050000 | 2024-09-16 3:59PM EDT | 50.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 0.20% |
| BMY240920C00051000 | 2024-09-16 3:58PM EDT | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 6.25% |
| BMY240920C00052000 | 2024-09-16 3:55PM EDT | 52.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 12.50% |
| BMY240920C00052500 | 2024-09-16 3:59PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| BMY240920C00053000 | 2024-09-16 3:58PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| BMY240920C00054000 | 2024-09-16 3:57PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| BMY240920C00055000 | 2024-09-16 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| BMY240920C00056000 | 2024-09-16 3:44PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BMY240920C00057000 | 2024-09-13 3:51PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BMY240920C00057500 | 2024-09-16 3:18PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| BMY240920C00058000 | 2024-09-13 2:06PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMY240920C00059000 | 2024-09-13 12:03PM EDT | 59.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMY240920C00060000 | 2024-09-12 3:49PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BMY240920C00062500 | 2024-09-10 9:47AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240920C00065000 | 2024-09-11 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240920C00070000 | 2024-09-03 12:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240920C00075000 | 2024-07-26 2:10PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 389 | 143.75% |
| BMY240920C00080000 | 2024-07-10 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 568 | 171.88% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-06-27 3:45PM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 334 | 271.88% |
| BMY240920P00030000 | 2024-08-28 11:39AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMY240920P00035000 | 2024-09-13 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| BMY240920P00037000 | 2024-09-16 3:14PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| BMY240920P00038000 | 2024-09-16 10:46AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 50.00% |
| BMY240920P00039000 | 2024-09-16 10:47AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| BMY240920P00040000 | 2024-09-16 3:58PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| BMY240920P00041000 | 2024-09-16 1:00PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| BMY240920P00042000 | 2024-09-16 1:49PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| BMY240920P00043000 | 2024-09-16 1:27PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BMY240920P00043500 | 2024-09-16 12:16PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240920P00044000 | 2024-09-16 12:08PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BMY240920P00044500 | 2024-09-16 10:44AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY240920P00045000 | 2024-09-16 3:44PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| BMY240920P00045500 | 2024-09-16 11:42AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| BMY240920P00046000 | 2024-09-16 3:32PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| BMY240920P00046500 | 2024-09-16 3:50PM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| BMY240920P00047000 | 2024-09-16 3:52PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| BMY240920P00047500 | 2024-09-16 3:52PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| BMY240920P00048000 | 2024-09-16 3:31PM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| BMY240920P00048500 | 2024-09-16 3:50PM EDT | 48.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4,111 | 0 | 6.25% |
| BMY240920P00049000 | 2024-09-16 3:50PM EDT | 49.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,393 | 0 | 6.25% |
| BMY240920P00049500 | 2024-09-16 3:47PM EDT | 49.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| BMY240920P00050000 | 2024-09-16 3:59PM EDT | 50.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| BMY240920P00051000 | 2024-09-16 11:47AM EDT | 51.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BMY240920P00052000 | 2024-09-16 12:19PM EDT | 52.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240920P00052500 | 2024-09-16 12:06PM EDT | 52.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240920P00055000 | 2024-09-16 2:31PM EDT | 55.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240920P00057500 | 2024-08-22 9:52AM EDT | 57.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| BMY240920P00060000 | 2024-08-13 3:45PM EDT | 60.00 | 10.72 | 11.35 | 12.80 | 0.00 | - | 1 | 0 | 250.98% |
| BMY240920P00062500 | 2024-06-27 1:00PM EDT | 62.50 | 21.10 | 11.40 | 13.15 | 0.00 | - | 5 | 0 | 182.81% |
| BMY240920P00065000 | 2024-06-27 12:49PM EDT | 65.00 | 23.50 | 13.65 | 15.50 | 0.00 | - | 4 | 0 | 189.65% |
| BMY240920P00070000 | 2024-07-08 3:24PM EDT | 70.00 | 30.90 | 23.40 | 23.75 | 0.00 | - | 20 | 0 | 436.04% |
