La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 412,80 +414,41 (+0,69 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-05-22 11:07AM EDT | 34.00 | 9.15 | 5.40 | 8.35 | 0.00 | - | - | 5 | 63.28% |
| BMY240628C00037000 | 2024-06-10 10:02AM EDT | 37.00 | 5.20 | 2.95 | 4.80 | 0.00 | - | 2 | 21 | 95.02% |
| BMY240628C00038000 | 2024-06-18 1:58PM EDT | 38.00 | 2.87 | 1.70 | 3.10 | -0.48 | -14.33% | 120 | 7 | 46.48% |
| BMY240628C00039000 | 2024-06-18 12:02PM EDT | 39.00 | 1.86 | 1.76 | 2.27 | -0.46 | -19.83% | 1 | 4 | 43.46% |
| BMY240628C00039500 | 2024-06-18 1:00PM EDT | 39.50 | 1.36 | 1.23 | 1.85 | -0.53 | -28.04% | 7 | 5 | 40.33% |
| BMY240628C00040000 | 2024-06-18 3:39PM EDT | 40.00 | 1.24 | 1.07 | 1.35 | -0.21 | -14.48% | 620 | 50 | 33.20% |
| BMY240628C00041000 | 2024-06-18 3:22PM EDT | 41.00 | 0.67 | 0.65 | 0.70 | -0.18 | -21.18% | 275 | 1,266 | 29.30% |
| BMY240628C00041500 | 2024-06-18 2:17PM EDT | 41.50 | 0.50 | 0.44 | 0.49 | -0.09 | -15.25% | 480 | 249 | 29.00% |
| BMY240628C00042000 | 2024-06-18 3:57PM EDT | 42.00 | 0.30 | 0.28 | 0.32 | -0.10 | -25.00% | 230 | 1,203 | 28.32% |
| BMY240628C00042500 | 2024-06-18 3:54PM EDT | 42.50 | 0.18 | 0.18 | 0.22 | -0.10 | -35.71% | 86 | 266 | 28.91% |
| BMY240628C00043000 | 2024-06-18 3:59PM EDT | 43.00 | 0.11 | 0.11 | 0.14 | -0.06 | -35.29% | 65 | 643 | 28.91% |
| BMY240628C00043500 | 2024-06-18 1:14PM EDT | 43.50 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 3 | 254 | 29.30% |
| BMY240628C00044000 | 2024-06-18 3:28PM EDT | 44.00 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 27 | 1,054 | 31.06% |
| BMY240628C00044500 | 2024-06-17 3:15PM EDT | 44.50 | 0.07 | 0.02 | 0.19 | 0.00 | - | 38 | 111 | 44.82% |
| BMY240628C00045000 | 2024-06-18 12:58PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 30 | 271 | 33.99% |
| BMY240628C00045500 | 2024-06-13 12:49PM EDT | 45.50 | 0.04 | 0.01 | 1.08 | 0.00 | - | 1 | 11 | 74.22% |
| BMY240628C00046000 | 2024-06-11 1:56PM EDT | 46.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 7 | 110 | 51.17% |
| BMY240628C00046500 | 2024-06-14 11:58AM EDT | 46.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 90 | 42.97% |
| BMY240628C00047000 | 2024-06-14 11:59AM EDT | 47.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 30 | 152 | 53.32% |
| BMY240628C00047500 | 2024-06-14 12:02PM EDT | 47.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 240 | 117 | 56.45% |
| BMY240628C00048000 | 2024-06-14 11:56AM EDT | 48.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 100 | 155 | 58.20% |
| BMY240628C00049000 | 2024-06-17 2:58PM EDT | 49.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,012 | 55.47% |
| BMY240628C00050000 | 2024-06-12 3:54PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 118 | 64.06% |
| BMY240628C00051000 | 2024-06-18 12:35PM EDT | 51.00 | 0.01 | 0.00 | 0.40 | -0.04 | -80.00% | 7 | 12 | 90.04% |
| BMY240628C00052000 | 2024-06-18 12:37PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 106 | 54.69% |
| BMY240628C00053000 | 2024-06-17 2:11PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 59.38% |
| BMY240628C00054000 | 2024-06-18 9:47AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,750 | 152 | 62.50% |
| BMY240628C00055000 | 2024-06-17 12:31PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 65.63% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 96.88% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00033000 | 2024-06-07 2:25PM EDT | 33.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 110 | 90 | 127.54% |
| BMY240628P00034000 | 2024-06-07 2:28PM EDT | 34.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 290 | 160 | 115.23% |
| BMY240628P00035000 | 2024-06-14 11:45AM EDT | 35.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 200 | 240 | 58.79% |
| BMY240628P00035500 | 2024-06-14 11:45AM EDT | 35.50 | 0.04 | 0.01 | 0.17 | 0.00 | - | 101 | 191 | 54.30% |
| BMY240628P00036000 | 2024-06-14 11:47AM EDT | 36.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 140 | 186 | 48.83% |
| BMY240628P00036500 | 2024-06-18 3:18PM EDT | 36.50 | 0.03 | 0.01 | 1.28 | +0.01 | +50.00% | 40 | 60 | 84.18% |
| BMY240628P00037000 | 2024-06-18 12:17PM EDT | 37.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 331 | 34.77% |
| BMY240628P00037500 | 2024-06-18 12:00PM EDT | 37.50 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 2 | 42 | 33.59% |
| BMY240628P00038000 | 2024-06-18 1:44PM EDT | 38.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 12 | 721 | 31.45% |
| BMY240628P00038500 | 2024-06-18 1:48PM EDT | 38.50 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 39 | 11 | 30.27% |
| BMY240628P00039000 | 2024-06-18 1:31PM EDT | 39.00 | 0.15 | 0.01 | 0.18 | -0.02 | -11.76% | 337 | 414 | 29.20% |
| BMY240628P00039500 | 2024-06-18 3:53PM EDT | 39.50 | 0.30 | 0.06 | 0.33 | +0.08 | +36.36% | 14 | 68 | 31.15% |
| BMY240628P00040000 | 2024-06-18 3:48PM EDT | 40.00 | 0.41 | 0.35 | 0.41 | +0.09 | +28.13% | 200 | 367 | 27.93% |
| BMY240628P00040500 | 2024-06-18 2:54PM EDT | 40.50 | 0.51 | 0.53 | 0.59 | +0.04 | +8.51% | 313 | 166 | 27.34% |
| BMY240628P00041000 | 2024-06-18 3:04PM EDT | 41.00 | 0.78 | 0.77 | 0.82 | +0.09 | +13.04% | 282 | 547 | 26.71% |
| BMY240628P00041500 | 2024-06-18 1:07PM EDT | 41.50 | 1.33 | 0.94 | 1.61 | +0.38 | +40.00% | 12 | 53 | 45.41% |
| BMY240628P00042000 | 2024-06-18 3:15PM EDT | 42.00 | 1.40 | 1.15 | 1.84 | +0.08 | +6.06% | 2 | 204 | 41.99% |
| BMY240628P00042500 | 2024-06-14 1:20PM EDT | 42.50 | 1.23 | 1.63 | 1.99 | 0.00 | - | 1 | 55 | 32.91% |
| BMY240628P00043000 | 2024-06-18 3:02PM EDT | 43.00 | 2.23 | 2.05 | 2.66 | +0.05 | +2.29% | 159 | 503 | 46.19% |
| BMY240628P00043500 | 2024-06-18 1:37PM EDT | 43.50 | 2.99 | 2.60 | 2.84 | +0.77 | +34.68% | 1 | 21 | 33.89% |
| BMY240628P00044000 | 2024-06-18 2:57PM EDT | 44.00 | 3.17 | 2.84 | 3.30 | +0.12 | +3.93% | 208 | 637 | 34.77% |
| BMY240628P00045000 | 2024-06-18 12:35PM EDT | 45.00 | 4.89 | 3.50 | 5.25 | +1.39 | +39.71% | 2 | 2 | 93.46% |
| BMY240628P00046000 | 2024-06-17 10:10AM EDT | 46.00 | 5.50 | 3.35 | 6.45 | 0.00 | - | 1 | 0 | 112.31% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 47.00 | 6.75 | 5.85 | 7.30 | 0.00 | - | 1 | 1 | 77.54% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 7.80 | 9.30 | 0.00 | - | - | 0 | 90.63% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 7.65 | 10.70 | 0.00 | - | 1 | 0 | 159.77% |
