La bourse ferme dans 6 h 36 min
CAC 40
7 488,54 +39,10 (+0,52 %) Euro Stoxx 50
4 851,06 +23,43 (+0,49 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1147 +0,0012 (+0,11 %) Gold future
2 607,50 -1,40 (-0,05 %) Bitcoin EUR
52 761,30 -171,78 (-0,32 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-08-27 11:14AM EDT | 25.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117C00028000 | 2024-07-31 10:53AM EDT | 28.00 | 20.78 | 20.75 | 23.15 | 0.00 | - | 5 | 2 | 87.11% |
| BMY250117C00030000 | 2024-08-27 9:50AM EDT | 30.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117C00033000 | 2024-08-05 11:27AM EDT | 33.00 | 15.00 | 17.05 | 18.15 | 0.00 | - | 1 | 40 | 55.62% |
| BMY250117C00035000 | 2024-09-06 11:22AM EDT | 35.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY250117C00038000 | 2024-09-12 1:47PM EDT | 38.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117C00040000 | 2024-09-16 10:04AM EDT | 40.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250117C00043000 | 2024-09-16 12:41PM EDT | 43.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY250117C00045000 | 2024-09-16 10:36AM EDT | 45.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BMY250117C00047000 | 2024-09-16 2:39PM EDT | 47.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY250117C00050000 | 2024-09-16 3:52PM EDT | 50.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.03% |
| BMY250117C00052500 | 2024-09-16 3:53PM EDT | 52.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| BMY250117C00055000 | 2024-09-16 3:42PM EDT | 55.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| BMY250117C00057500 | 2024-09-16 2:49PM EDT | 57.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| BMY250117C00060000 | 2024-09-16 3:50PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| BMY250117C00062500 | 2024-09-13 12:24PM EDT | 62.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMY250117C00065000 | 2024-09-16 9:38AM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BMY250117C00067500 | 2024-09-11 12:21PM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| BMY250117C00070000 | 2024-09-16 2:28PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117C00072500 | 2024-09-16 2:28PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117C00075000 | 2024-09-16 1:35PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BMY250117C00077500 | 2024-09-05 10:36AM EDT | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117C00080000 | 2024-08-22 10:28AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250117C00082500 | 2024-09-16 9:36AM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY250117C00085000 | 2024-09-11 1:20PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117C00087500 | 2024-09-05 10:43AM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117C00090000 | 2024-09-13 1:24PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| BMY250117C00095000 | 2024-08-26 12:04PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| BMY250117C00100000 | 2024-08-30 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY250117C00105000 | 2024-09-13 9:42AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117C00110000 | 2024-08-15 12:41PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 176 | 49.61% |
| BMY250117C00115000 | 2024-09-16 1:35PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| BMY250117C00120000 | 2024-09-16 1:34PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-09-11 1:22PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117P00028000 | 2024-09-11 1:21PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117P00030000 | 2024-09-11 1:20PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMY250117P00033000 | 2024-09-12 10:52AM EDT | 33.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY250117P00035000 | 2024-09-16 2:30PM EDT | 35.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250117P00038000 | 2024-09-12 9:30AM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY250117P00040000 | 2024-09-16 11:56AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMY250117P00043000 | 2024-09-16 1:23PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BMY250117P00045000 | 2024-09-16 1:54PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 6.25% |
| BMY250117P00047000 | 2024-09-16 3:55PM EDT | 47.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| BMY250117P00050000 | 2024-09-16 3:50PM EDT | 50.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| BMY250117P00052500 | 2024-09-16 2:57PM EDT | 52.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY250117P00055000 | 2024-09-12 3:29PM EDT | 55.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY250117P00057500 | 2024-09-10 3:45PM EDT | 57.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250117P00060000 | 2024-09-10 2:55PM EDT | 60.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY250117P00062500 | 2024-09-10 3:30PM EDT | 62.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY250117P00065000 | 2024-07-23 3:14PM EDT | 65.00 | 22.50 | 17.50 | 17.70 | 0.00 | - | 270 | 527 | 60.28% |
| BMY250117P00067500 | 2024-08-12 11:47AM EDT | 67.50 | 20.52 | 19.15 | 20.35 | 0.00 | - | 1 | 185 | 60.93% |
| BMY250117P00070000 | 2024-07-25 2:14PM EDT | 70.00 | 24.99 | 21.55 | 22.15 | 0.00 | - | 310 | 193 | 60.35% |
| BMY250117P00072500 | 2024-08-01 3:02PM EDT | 72.50 | 24.25 | 22.30 | 24.60 | 0.00 | - | 331 | 299 | 51.90% |
| BMY250117P00075000 | 2024-08-01 3:02PM EDT | 75.00 | 27.25 | 24.20 | 26.30 | 0.00 | - | 100 | 54 | 60.28% |
| BMY250117P00077500 | 2024-08-01 2:49PM EDT | 77.50 | 29.10 | 27.35 | 28.75 | 0.00 | - | 256 | 109 | 50.64% |
| BMY250117P00080000 | 2024-08-08 2:52PM EDT | 80.00 | 32.85 | 30.55 | 31.80 | 0.00 | - | 2 | 108 | 64.48% |
| BMY250117P00082500 | 2024-08-01 3:02PM EDT | 82.50 | 33.70 | 32.25 | 33.45 | 0.00 | - | 65 | 34 | 50.73% |
| BMY250117P00085000 | 2024-07-11 3:34PM EDT | 85.00 | 44.24 | 36.20 | 40.10 | 0.00 | - | 2 | 3 | 95.04% |
| BMY250117P00087500 | 2024-07-11 3:34PM EDT | 87.50 | 46.76 | 38.75 | 42.70 | 0.00 | - | 2 | 0 | 98.75% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 34.60 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
