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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 343,86 +285,92 (+0,48 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705C00030000 | 2024-06-03 3:26PM EDT | 30.00 | 12.14 | 10.35 | 11.45 | 0.00 | - | 1 | 1 | 80.08% |
| BMY240705C00035000 | 2024-06-11 11:03AM EDT | 35.00 | 7.30 | 4.60 | 7.25 | 0.00 | - | - | 5 | 111.72% |
| BMY240705C00036000 | 2024-06-13 11:46AM EDT | 36.00 | 5.30 | 2.94 | 5.95 | 0.00 | - | 12 | 22 | 89.16% |
| BMY240705C00037000 | 2024-06-06 11:30AM EDT | 37.00 | 4.40 | 2.77 | 5.25 | 0.00 | - | 40 | 21 | 88.67% |
| BMY240705C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.12 | 2.25 | 3.25 | -1.23 | -36.72% | 4 | 5 | 42.04% |
| BMY240705C00039000 | 2024-06-17 9:57AM EDT | 39.00 | 2.38 | 2.06 | 2.64 | 0.00 | - | 1 | 9 | 45.80% |
| BMY240705C00040000 | 2024-06-18 3:47PM EDT | 40.00 | 1.33 | 1.11 | 1.60 | +0.03 | +2.31% | 19 | 135 | 33.06% |
| BMY240705C00041000 | 2024-06-18 3:58PM EDT | 41.00 | 0.83 | 0.76 | 0.88 | -0.14 | -14.43% | 127 | 170 | 27.59% |
| BMY240705C00042000 | 2024-06-18 3:44PM EDT | 42.00 | 0.42 | 0.28 | 0.45 | -0.12 | -22.22% | 78 | 176 | 25.98% |
| BMY240705C00043000 | 2024-06-18 11:01AM EDT | 43.00 | 0.21 | 0.15 | 0.23 | -0.07 | -25.00% | 4 | 268 | 26.27% |
| BMY240705C00044000 | 2024-06-18 11:55AM EDT | 44.00 | 0.09 | 0.00 | 0.12 | -0.03 | -25.00% | 11 | 571 | 27.34% |
| BMY240705C00045000 | 2024-06-18 2:20PM EDT | 45.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 64 | 198 | 29.10% |
| BMY240705C00046000 | 2024-06-17 10:46AM EDT | 46.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 4 | 746 | 38.48% |
| BMY240705C00047000 | 2024-06-17 9:43AM EDT | 47.00 | 0.21 | 0.01 | 0.53 | 0.00 | - | 1 | 6 | 53.52% |
| BMY240705C00048000 | 2024-06-17 1:42PM EDT | 48.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 101 | 57.81% |
| BMY240705C00049000 | 2024-06-13 2:28PM EDT | 49.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 200 | 155 | 59.96% |
| BMY240705C00050000 | 2024-06-12 3:54PM EDT | 50.00 | 0.31 | 0.00 | 0.61 | 0.00 | - | 20 | 122 | 71.48% |
| BMY240705C00051000 | 2024-06-13 2:27PM EDT | 51.00 | 0.02 | 0.01 | 0.78 | 0.00 | - | 1 | 100 | 81.74% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00031000 | 2024-06-13 9:45AM EDT | 31.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 117.48% |
| BMY240705P00034000 | 2024-06-14 12:05PM EDT | 34.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 220 | 67 | 88.67% |
| BMY240705P00035000 | 2024-06-03 9:44AM EDT | 35.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 7 | 10 | 58.98% |
| BMY240705P00036000 | 2024-06-10 2:49PM EDT | 36.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 5 | 23 | 57.62% |
| BMY240705P00037000 | 2024-06-18 3:44PM EDT | 37.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 25 | 110 | 33.20% |
| BMY240705P00038000 | 2024-06-18 3:12PM EDT | 38.00 | 0.19 | 0.01 | 0.24 | +0.01 | +5.56% | 3 | 62 | 33.35% |
| BMY240705P00039000 | 2024-06-18 3:22PM EDT | 39.00 | 0.36 | 0.21 | 0.49 | -0.08 | -18.18% | 18 | 175 | 34.38% |
| BMY240705P00040000 | 2024-06-18 3:15PM EDT | 40.00 | 0.74 | 0.58 | 0.84 | +0.04 | +5.71% | 42 | 166 | 34.57% |
| BMY240705P00041000 | 2024-06-18 2:41PM EDT | 41.00 | 1.19 | 1.12 | 1.68 | -0.03 | -2.46% | 33 | 311 | 44.97% |
| BMY240705P00042000 | 2024-06-18 10:55AM EDT | 42.00 | 1.89 | 1.23 | 2.11 | 0.00 | - | 3 | 585 | 40.33% |
| BMY240705P00043000 | 2024-06-18 3:28PM EDT | 43.00 | 2.75 | 2.67 | 2.89 | +0.11 | +4.17% | 41 | 71 | 43.16% |
| BMY240705P00044000 | 2024-06-13 3:42PM EDT | 44.00 | 3.05 | 2.90 | 4.80 | 0.00 | - | 1 | 35 | 50.15% |
| BMY240705P00045000 | 2024-06-18 9:42AM EDT | 45.00 | 4.37 | 3.65 | 6.35 | +0.80 | +22.41% | 1 | 2 | 63.18% |
| BMY240705P00047000 | 2024-05-31 3:21PM EDT | 47.00 | 6.39 | 4.70 | 7.75 | 0.00 | - | 2 | 3 | 103.52% |
| BMY240705P00048000 | 2024-06-17 10:25AM EDT | 48.00 | 7.60 | 6.70 | 8.60 | 0.00 | - | 2 | 10 | 68.95% |
| BMY240705P00049000 | 2024-06-11 10:31AM EDT | 49.00 | 7.15 | 7.60 | 9.70 | 0.00 | - | - | 2 | 74.71% |
| BMY240705P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 8.30 | 8.90 | 10.35 | 0.00 | - | - | 2 | 78.81% |
| BMY240705P00051000 | 2024-06-17 3:31PM EDT | 51.00 | 10.50 | 9.55 | 11.55 | 0.00 | - | 6 | 12 | 79.69% |
| BMY240705P00053000 | 2024-06-18 10:49AM EDT | 53.00 | 12.60 | 11.35 | 13.80 | +1.05 | +9.09% | 4 | 1 | 90.82% |
