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
60 348,54 +357,46 (+0,60 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726C00038000 | 2024-06-18 11:55AM EDT | 38.00 | 2.84 | 2.07 | 3.55 | -1.91 | -40.21% | 5 | 7 | 35.69% |
| BMY240726C00039000 | 2024-06-18 9:32AM EDT | 39.00 | 2.67 | 2.38 | 4.20 | -0.62 | -18.84% | 20 | 20 | 62.70% |
| BMY240726C00040000 | 2024-06-18 3:13PM EDT | 40.00 | 2.07 | 1.69 | 2.53 | -0.29 | -12.29% | 22 | 20 | 40.41% |
| BMY240726C00041000 | 2024-06-18 3:55PM EDT | 41.00 | 1.35 | 1.09 | 2.93 | -0.05 | -3.57% | 59 | 55 | 57.52% |
| BMY240726C00042000 | 2024-06-18 1:49PM EDT | 42.00 | 0.90 | 0.68 | 1.03 | -0.22 | -19.64% | 183 | 31 | 29.15% |
| BMY240726C00043000 | 2024-06-18 3:41PM EDT | 43.00 | 0.65 | 0.61 | 0.80 | -0.06 | -8.45% | 8 | 101 | 31.01% |
| BMY240726C00044000 | 2024-06-18 1:43PM EDT | 44.00 | 0.44 | 0.15 | 0.52 | -0.06 | -12.00% | 25 | 43 | 30.18% |
| BMY240726C00045000 | 2024-06-18 3:39PM EDT | 45.00 | 0.30 | 0.16 | 0.41 | -0.04 | -11.76% | 19 | 145 | 32.08% |
| BMY240726C00046000 | 2024-06-10 3:20PM EDT | 46.00 | 0.44 | 0.08 | 1.42 | 0.00 | - | 16 | 31 | 61.08% |
| BMY240726C00047000 | 2024-06-17 3:51PM EDT | 47.00 | 0.12 | 0.01 | 0.20 | -0.04 | -25.00% | 10 | 34 | 33.01% |
| BMY240726C00048000 | 2024-06-18 11:52AM EDT | 48.00 | 0.09 | 0.02 | 0.17 | -0.04 | -30.77% | 2 | 9 | 35.06% |
| BMY240726C00049000 | 2024-06-14 1:14PM EDT | 49.00 | 0.14 | 0.03 | 0.21 | 0.00 | - | 1 | 3 | 40.33% |
| BMY240726C00050000 | 2024-06-12 11:34AM EDT | 50.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | - | 3 | 46.29% |
| BMY240726C00051000 | 2024-06-13 10:45AM EDT | 51.00 | 0.07 | 0.01 | 1.31 | 0.00 | - | 5 | 5 | 63.67% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726P00035000 | 2024-06-18 12:27PM EDT | 35.00 | 0.22 | 0.15 | 1.33 | +0.05 | +29.41% | 2 | 11 | 55.71% |
| BMY240726P00036000 | 2024-06-14 10:29AM EDT | 36.00 | 0.26 | 0.21 | 0.36 | 0.00 | - | - | 1 | 37.50% |
| BMY240726P00037000 | 2024-06-17 12:10PM EDT | 37.00 | 0.40 | 0.38 | 0.55 | 0.00 | - | 4 | 21 | 37.35% |
| BMY240726P00038000 | 2024-06-18 12:29PM EDT | 38.00 | 0.80 | 0.59 | 0.79 | +0.19 | +31.15% | 2 | 35 | 36.87% |
| BMY240726P00039000 | 2024-06-18 3:44PM EDT | 39.00 | 0.95 | 0.90 | 1.06 | +0.03 | +3.26% | 17 | 89 | 35.55% |
| BMY240726P00040000 | 2024-06-18 2:09PM EDT | 40.00 | 1.33 | 1.16 | 1.48 | +0.03 | +2.31% | 7 | 265 | 35.74% |
| BMY240726P00041000 | 2024-06-17 3:15PM EDT | 41.00 | 1.80 | 1.31 | 2.09 | +0.09 | +5.26% | 1 | 89 | 37.89% |
| BMY240726P00042000 | 2024-06-18 2:48PM EDT | 42.00 | 2.34 | 2.26 | 2.63 | +0.01 | +0.43% | 4 | 8 | 37.16% |
| BMY240726P00043000 | 2024-06-13 1:45PM EDT | 43.00 | 2.65 | 2.49 | 3.95 | 0.00 | - | 40 | 41 | 50.42% |
| BMY240726P00044000 | 2024-06-18 2:02PM EDT | 44.00 | 3.95 | 3.85 | 4.85 | +1.60 | +68.09% | 4 | 5 | 54.83% |
| BMY240726P00045000 | 2024-06-17 1:20PM EDT | 45.00 | 4.68 | 4.75 | 5.40 | 0.00 | - | 18 | 17 | 51.25% |
| BMY240726P00046000 | 2024-06-10 10:51AM EDT | 46.00 | 4.85 | 3.65 | 5.95 | 0.00 | - | - | 1 | 45.95% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 48.00 | 5.80 | 7.55 | 7.95 | 0.00 | - | - | 60 | 54.83% |
| BMY240726P00051000 | 2024-06-10 3:12PM EDT | 51.00 | 9.10 | 10.00 | 10.90 | 0.00 | - | - | 1 | 65.19% |
