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
60 394,81 +461,52 (+0,77 %)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712C00030000 | 2024-06-13 10:32AM EDT | 30.00 | 11.59 | 10.55 | 11.35 | 0.00 | - | 10 | 51 | 73.44% |
| BMY240712C00038000 | 2024-06-18 2:22PM EDT | 38.00 | 2.90 | 2.57 | 4.65 | -2.20 | -43.14% | 28 | 5 | 75.59% |
| BMY240712C00039000 | 2024-06-04 10:08AM EDT | 39.00 | 2.86 | 1.29 | 4.10 | 0.00 | - | 1 | 1 | 76.37% |
| BMY240712C00040000 | 2024-06-18 12:45PM EDT | 40.00 | 1.20 | 1.15 | 1.53 | -0.50 | -29.41% | 6 | 6 | 26.07% |
| BMY240712C00041000 | 2024-06-18 10:36AM EDT | 41.00 | 0.86 | 0.88 | 0.96 | -0.19 | -18.10% | 2 | 520 | 25.15% |
| BMY240712C00042000 | 2024-06-18 3:25PM EDT | 42.00 | 0.53 | 0.32 | 0.57 | -0.11 | -17.19% | 27 | 84 | 25.05% |
| BMY240712C00043000 | 2024-06-18 3:25PM EDT | 43.00 | 0.30 | 0.21 | 0.33 | -0.06 | -16.67% | 21 | 111 | 25.49% |
| BMY240712C00044000 | 2024-06-18 3:52PM EDT | 44.00 | 0.15 | 0.12 | 0.18 | -0.02 | -11.76% | 30 | 3,345 | 25.88% |
| BMY240712C00045000 | 2024-06-18 3:51PM EDT | 45.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 62 | 77 | 27.25% |
| BMY240712C00046000 | 2024-06-17 1:54PM EDT | 46.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 16 | 33 | 29.49% |
| BMY240712C00047000 | 2024-06-14 2:11PM EDT | 47.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 2 | 17 | 32.81% |
| BMY240712C00048000 | 2024-06-13 2:30PM EDT | 48.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 100 | 34.38% |
| BMY240712C00050000 | 2024-06-03 12:46PM EDT | 50.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 49.22% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712P00033000 | 2024-06-13 10:19AM EDT | 33.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 10 | 10 | 82.72% |
| BMY240712P00035000 | 2024-06-17 11:33AM EDT | 35.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 45.90% |
| BMY240712P00036000 | 2024-06-18 12:11PM EDT | 36.00 | 0.12 | 0.08 | 0.11 | +0.04 | +50.00% | 3 | 21 | 33.79% |
| BMY240712P00037000 | 2024-06-18 11:54AM EDT | 37.00 | 0.19 | 0.09 | 0.37 | -0.02 | -9.52% | 4 | 31 | 40.33% |
| BMY240712P00038000 | 2024-06-18 3:26PM EDT | 38.00 | 0.30 | 0.12 | 0.34 | -0.01 | -3.23% | 19 | 8 | 31.89% |
| BMY240712P00039000 | 2024-06-18 11:54AM EDT | 39.00 | 0.63 | 0.47 | 0.61 | +0.09 | +16.67% | 2 | 435 | 32.42% |
| BMY240712P00040000 | 2024-06-18 2:40PM EDT | 40.00 | 0.93 | 0.75 | 0.99 | +0.03 | +3.33% | 141 | 142 | 32.81% |
| BMY240712P00041000 | 2024-06-18 11:55AM EDT | 41.00 | 1.44 | 1.24 | 1.52 | +0.02 | +1.41% | 11 | 123 | 34.03% |
| BMY240712P00042000 | 2024-06-18 1:10PM EDT | 42.00 | 2.40 | 1.19 | 2.47 | +0.42 | +21.21% | 1 | 25 | 42.82% |
| BMY240712P00043000 | 2024-06-18 12:20PM EDT | 43.00 | 3.30 | 1.64 | 3.70 | +0.92 | +38.66% | 1 | 28 | 57.23% |
| BMY240712P00044000 | 2024-06-17 11:37AM EDT | 44.00 | 3.63 | 3.50 | 4.45 | 0.00 | - | 2 | 3 | 58.69% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 48.00 | 5.85 | 6.80 | 8.85 | 0.00 | - | 1 | 3 | 64.65% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 49.00 | 8.72 | 8.40 | 10.10 | 0.00 | - | 1 | 1 | 84.08% |
