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
60 345,31 +298,50 (+0,50 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-06-17 10:06AM EDT | 32.00 | 8.80 | 7.40 | 9.30 | 0.00 | - | 1 | 2 | 73.34% |
| BMY240719C00035000 | 2024-06-14 10:15AM EDT | 35.00 | 6.05 | 5.35 | 7.00 | 0.00 | - | 2 | 48 | 75.54% |
| BMY240719C00036000 | 2024-06-18 1:51PM EDT | 36.00 | 4.85 | 3.85 | 6.00 | -1.40 | -22.40% | 3 | 96 | 67.43% |
| BMY240719C00037000 | 2024-06-14 12:43PM EDT | 37.00 | 4.93 | 3.40 | 5.05 | 0.00 | - | 15 | 59 | 60.55% |
| BMY240719C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.44 | 3.00 | 4.10 | -0.81 | -24.92% | 1 | 118 | 53.37% |
| BMY240719C00039000 | 2024-06-18 1:52PM EDT | 39.00 | 2.25 | 2.21 | 2.46 | -0.07 | -3.02% | 390 | 314 | 29.49% |
| BMY240719C00040000 | 2024-06-18 3:45PM EDT | 40.00 | 1.53 | 1.59 | 1.67 | -0.22 | -12.57% | 1,225 | 1,833 | 26.03% |
| BMY240719C00041000 | 2024-06-18 3:25PM EDT | 41.00 | 1.06 | 1.04 | 1.19 | -0.14 | -11.67% | 502 | 5,931 | 26.98% |
| BMY240719C00042000 | 2024-06-18 3:20PM EDT | 42.00 | 0.65 | 0.64 | 0.68 | -0.08 | -10.96% | 633 | 4,401 | 24.51% |
| BMY240719C00043000 | 2024-06-18 3:59PM EDT | 43.00 | 0.40 | 0.39 | 0.46 | -0.06 | -13.04% | 767 | 4,969 | 25.98% |
| BMY240719C00044000 | 2024-06-18 3:59PM EDT | 44.00 | 0.24 | 0.15 | 0.25 | -0.05 | -17.24% | 404 | 2,749 | 25.29% |
| BMY240719C00045000 | 2024-06-18 3:59PM EDT | 45.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 233 | 4,411 | 25.98% |
| BMY240719C00046000 | 2024-06-18 12:31PM EDT | 46.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 54 | 1,873 | 27.34% |
| BMY240719C00047000 | 2024-06-18 2:04PM EDT | 47.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 20 | 2,315 | 28.71% |
| BMY240719C00048000 | 2024-06-18 12:50PM EDT | 48.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 10 | 1,603 | 34.57% |
| BMY240719C00049000 | 2024-06-18 10:41AM EDT | 49.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 1,215 | 33.20% |
| BMY240719C00050000 | 2024-06-17 11:10AM EDT | 50.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 366 | 36.33% |
| BMY240719C00052500 | 2024-06-18 10:59AM EDT | 52.50 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 4 | 103 | 48.73% |
| BMY240719C00055000 | 2024-06-13 11:15AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 49.81% |
| BMY240719C00060000 | 2024-06-13 9:38AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 172 | 81.05% |
| BMY240719C00065000 | 2024-06-06 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 21 | 59.38% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-06-10 12:25PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 73.44% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 5 | 7 | 80.96% |
| BMY240719P00032000 | 2024-06-13 10:39AM EDT | 32.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 1 | 55 | 55.47% |
| BMY240719P00033000 | 2024-06-14 12:11PM EDT | 33.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 200 | 66 | 53.71% |
| BMY240719P00034000 | 2024-06-13 1:29PM EDT | 34.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 100 | 93 | 40.04% |
| BMY240719P00035000 | 2024-06-18 12:46PM EDT | 35.00 | 0.11 | 0.07 | 0.11 | +0.02 | +22.22% | 8 | 123 | 34.96% |
| BMY240719P00036000 | 2024-06-18 3:45PM EDT | 36.00 | 0.14 | 0.13 | 0.16 | +0.03 | +27.27% | 14 | 255 | 32.62% |
| BMY240719P00037000 | 2024-06-18 2:43PM EDT | 37.00 | 0.21 | 0.22 | 0.26 | -0.04 | -16.00% | 139 | 567 | 31.45% |
| BMY240719P00038000 | 2024-06-18 3:44PM EDT | 38.00 | 0.42 | 0.39 | 0.44 | +0.01 | +2.44% | 177 | 554 | 31.15% |
| BMY240719P00039000 | 2024-06-18 3:47PM EDT | 39.00 | 0.70 | 0.66 | 0.72 | +0.05 | +7.69% | 178 | 815 | 31.25% |
| BMY240719P00040000 | 2024-06-18 3:14PM EDT | 40.00 | 1.03 | 1.06 | 1.12 | +0.04 | +4.04% | 121 | 4,157 | 31.74% |
| BMY240719P00041000 | 2024-06-18 2:23PM EDT | 41.00 | 1.54 | 1.57 | 1.66 | +0.04 | +2.67% | 99 | 1,850 | 32.89% |
| BMY240719P00042000 | 2024-06-18 2:48PM EDT | 42.00 | 2.08 | 2.20 | 2.25 | -0.01 | -0.48% | 51 | 5,280 | 32.94% |
| BMY240719P00043000 | 2024-06-18 3:14PM EDT | 43.00 | 2.93 | 2.82 | 3.05 | -0.32 | -9.85% | 14 | 1,813 | 35.74% |
| BMY240719P00044000 | 2024-06-18 2:47PM EDT | 44.00 | 3.79 | 3.80 | 3.90 | +0.01 | +0.26% | 6 | 740 | 38.43% |
| BMY240719P00045000 | 2024-06-18 12:40PM EDT | 45.00 | 5.42 | 4.70 | 5.45 | +0.81 | +17.57% | 6 | 473 | 57.91% |
| BMY240719P00046000 | 2024-06-17 3:58PM EDT | 46.00 | 5.50 | 5.25 | 5.80 | 0.00 | - | 1 | 801 | 46.58% |
| BMY240719P00047000 | 2024-06-14 10:20AM EDT | 47.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 1 | 145 | 51.47% |
| BMY240719P00048000 | 2024-06-18 11:50AM EDT | 48.00 | 7.87 | 6.90 | 8.35 | +1.67 | +26.94% | 1 | 18 | 50.20% |
| BMY240719P00049000 | 2024-06-03 10:17AM EDT | 49.00 | 7.10 | 7.35 | 10.35 | 0.00 | - | 1 | 26 | 62.11% |
| BMY240719P00050000 | 2024-06-18 12:19PM EDT | 50.00 | 10.15 | 8.90 | 10.60 | +0.73 | +7.75% | 4 | 56 | 62.99% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 12.00 | 13.20 | 0.00 | - | 10 | 512 | 84.67% |
| BMY240719P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 14.64 | 13.75 | 15.30 | +0.72 | +5.17% | 1 | 5 | 71.48% |
| BMY240719P00065000 | 2024-06-10 2:09PM EDT | 65.00 | 23.10 | 23.25 | 24.85 | 0.00 | - | 1 | 29 | 115.82% |
