La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 997,70 +464,84 (+0,73 %)
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
Échanges après Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00037000 | 2024-05-20 3:00PM EDT | 37.00 | 6.60 | 4.10 | 6.95 | 0.00 | - | 11 | 11 | 107.03% |
| BMY240524C00040000 | 2024-05-15 2:03PM EDT | 40.00 | 2.57 | 2.22 | 2.83 | -2.10 | -44.97% | 5 | 3 | 58.79% |
| BMY240524C00041000 | 2024-04-25 2:17PM EDT | 41.00 | 4.17 | 1.23 | 1.44 | 0.00 | - | - | 1 | 34.77% |
| BMY240524C00042000 | 2024-05-21 3:59PM EDT | 42.00 | 0.52 | 0.50 | 0.75 | -0.93 | -64.14% | 253 | 12 | 34.38% |
| BMY240524C00042500 | 2024-05-21 3:59PM EDT | 42.50 | 0.25 | 0.25 | 0.26 | -0.75 | -75.00% | 592 | 21 | 20.51% |
| BMY240524C00043000 | 2024-05-21 3:55PM EDT | 43.00 | 0.11 | 0.10 | 0.11 | -0.49 | -81.67% | 823 | 74 | 20.51% |
| BMY240524C00043500 | 2024-05-21 3:58PM EDT | 43.50 | 0.05 | 0.03 | 0.05 | -0.29 | -85.29% | 523 | 318 | 21.88% |
| BMY240524C00044000 | 2024-05-21 3:58PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 354 | 1,104 | 25.00% |
| BMY240524C00044500 | 2024-05-21 3:40PM EDT | 44.50 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 194 | 816 | 30.08% |
| BMY240524C00045000 | 2024-05-21 3:42PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 104 | 895 | 32.81% |
| BMY240524C00045500 | 2024-05-21 2:45PM EDT | 45.50 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 57 | 311 | 42.58% |
| BMY240524C00046000 | 2024-05-21 3:16PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 659 | 37.50% |
| BMY240524C00046500 | 2024-05-21 12:39PM EDT | 46.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 273 | 49.61% |
| BMY240524C00047000 | 2024-05-17 1:51PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 383 | 45.31% |
| BMY240524C00047500 | 2024-05-21 9:49AM EDT | 47.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 71 | 69.53% |
| BMY240524C00048000 | 2024-05-21 10:45AM EDT | 48.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 139 | 73.44% |
| BMY240524C00048500 | 2024-05-20 11:35AM EDT | 48.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 9 | 105 | 99.41% |
| BMY240524C00049000 | 2024-05-21 3:18PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 372 | 56.25% |
| BMY240524C00049500 | 2024-05-21 9:48AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 59.38% |
| BMY240524C00050000 | 2024-05-20 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 152 | 62.50% |
| BMY240524C00051000 | 2024-05-20 11:49AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 68.75% |
| BMY240524C00052000 | 2024-05-20 10:00AM EDT | 52.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 75.00% |
| BMY240524C00053000 | 2024-05-21 10:56AM EDT | 53.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 13 | 367 | 81.25% |
| BMY240524C00054000 | 2024-05-16 2:57PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 695 | 87.50% |
| BMY240524C00055000 | 2024-05-13 10:29AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 811 | 93.75% |
| BMY240524C00056000 | 2024-05-20 2:35PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 112 | 96.88% |
| BMY240524C00057000 | 2024-05-13 9:45AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 132 | 103.13% |
| BMY240524C00058000 | 2024-05-21 10:56AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 24 | 109.38% |
| BMY240524C00059000 | 2024-05-13 10:08AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,903 | 112.50% |
| BMY240524C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 118.75% |
| BMY240524C00061000 | 2024-05-13 9:34AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 125.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00034000 | 2024-05-14 12:54PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 81.25% |
| BMY240524P00035000 | 2024-05-16 11:17AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 32 | 71.88% |
| BMY240524P00036000 | 2024-05-16 11:18AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 249 | 62.50% |
| BMY240524P00037000 | 2024-05-17 11:59AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 298 | 51.56% |
| BMY240524P00038000 | 2024-05-20 10:27AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 369 | 51.56% |
| BMY240524P00038500 | 2024-05-21 3:40PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 124 | 342 | 46.09% |
| BMY240524P00039000 | 2024-05-20 11:18AM EDT | 39.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 277 | 48.44% |
| BMY240524P00039500 | 2024-05-21 3:59PM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 63 | 264 | 38.28% |
| BMY240524P00040000 | 2024-05-21 12:54PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 77 | 29.69% |
| BMY240524P00040500 | 2024-05-16 1:33PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 124 | 24.22% |
| BMY240524P00041000 | 2024-05-21 3:30PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 13 | 259 | 23.05% |
| BMY240524P00041500 | 2024-05-21 3:49PM EDT | 41.50 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 94 | 36 | 19.92% |
| BMY240524P00042000 | 2024-05-21 3:59PM EDT | 42.00 | 0.20 | 0.18 | 0.21 | +0.16 | +400.00% | 628 | 219 | 18.56% |
| BMY240524P00042500 | 2024-05-21 3:54PM EDT | 42.50 | 0.42 | 0.41 | 0.45 | +0.33 | +366.67% | 579 | 175 | 18.16% |
| BMY240524P00043000 | 2024-05-21 3:58PM EDT | 43.00 | 0.78 | 0.75 | 0.81 | +0.57 | +271.43% | 664 | 763 | 17.97% |
| BMY240524P00043500 | 2024-05-21 3:38PM EDT | 43.50 | 1.13 | 0.99 | 1.37 | +0.68 | +151.11% | 955 | 2,085 | 30.66% |
| BMY240524P00044000 | 2024-05-21 3:47PM EDT | 44.00 | 1.65 | 1.46 | 2.08 | +0.85 | +106.25% | 109 | 1,171 | 54.49% |
| BMY240524P00044500 | 2024-05-21 3:48PM EDT | 44.50 | 2.14 | 1.94 | 2.52 | +1.10 | +105.77% | 62 | 482 | 57.91% |
| BMY240524P00045000 | 2024-05-21 3:02PM EDT | 45.00 | 2.60 | 2.10 | 3.00 | +0.96 | +58.54% | 36 | 1,481 | 63.48% |
| BMY240524P00045500 | 2024-05-21 3:27PM EDT | 45.50 | 3.04 | 1.88 | 3.35 | +0.99 | +48.29% | 2 | 72 | 55.08% |
| BMY240524P00046000 | 2024-05-21 3:34PM EDT | 46.00 | 3.60 | 2.50 | 5.60 | +1.05 | +41.18% | 141 | 275 | 81.64% |
| BMY240524P00046500 | 2024-05-20 3:35PM EDT | 46.50 | 3.82 | 2.74 | 5.90 | 0.00 | - | 3 | 1 | 62.11% |
| BMY240524P00047000 | 2024-05-10 10:26AM EDT | 47.00 | 2.25 | 4.60 | 5.50 | 0.00 | - | 2 | 22 | 94.53% |
| BMY240524P00048000 | 2024-05-14 3:13PM EDT | 48.00 | 5.18 | 4.60 | 7.80 | +2.02 | +63.92% | 4 | 29 | 120.90% |
| BMY240524P00049000 | 2024-05-20 1:56PM EDT | 49.00 | 5.38 | 6.35 | 7.80 | 0.00 | - | 2 | 2 | 120.90% |
| BMY240524P00049500 | 2024-05-08 1:58PM EDT | 49.50 | 5.73 | 6.10 | 7.45 | 0.00 | - | - | 0 | 111.91% |
| BMY240524P00050000 | 2024-05-20 10:06AM EDT | 50.00 | 6.11 | 5.75 | 9.55 | 0.00 | - | 2 | 0 | 245.70% |
| BMY240524P00051000 | 2024-05-10 12:04PM EDT | 51.00 | 6.20 | 8.20 | 9.45 | 0.00 | - | 1 | 0 | 105.86% |
| BMY240524P00052000 | 2024-05-02 3:45PM EDT | 52.00 | 8.30 | 9.55 | 11.75 | 0.00 | - | 2 | 1 | 207.23% |
| BMY240524P00053000 | 2024-04-29 3:52PM EDT | 53.00 | 8.35 | 9.65 | 11.90 | 0.00 | - | 2 | 1 | 107.81% |
| BMY240524P00054000 | 2024-04-29 3:52PM EDT | 54.00 | 9.35 | 11.25 | 13.10 | 0.00 | - | 3 | 2 | 184.18% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 10.70 | 12.35 | 14.90 | 0.00 | - | 1 | 0 | 238.18% |
