La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 170,38 +27,77 (+0,04 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 25.00 | 20.00 | 15.60 | 19.45 | 0.00 | - | - | 1 | 67.38% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 13.80 | 15.45 | 0.00 | - | 3 | 3 | 97.95% |
| BMY240816C00035000 | 2024-05-21 3:57PM EDT | 35.00 | 7.70 | 6.50 | 7.85 | -1.30 | -14.44% | 20 | 54 | 37.89% |
| BMY240816C00036000 | 2024-05-17 10:20AM EDT | 36.00 | 8.23 | 6.10 | 7.00 | 0.00 | - | 3 | 3 | 36.96% |
| BMY240816C00037000 | 2024-05-09 1:43PM EDT | 37.00 | 7.55 | 5.05 | 6.15 | 0.00 | - | 1 | 2 | 35.47% |
| BMY240816C00038000 | 2024-05-17 1:26PM EDT | 38.00 | 6.57 | 4.35 | 5.90 | 0.00 | - | 5 | 5 | 42.58% |
| BMY240816C00040000 | 2024-05-20 3:47PM EDT | 40.00 | 4.16 | 2.87 | 4.40 | 0.00 | - | 68 | 1,322 | 38.97% |
| BMY240816C00041000 | 2024-05-03 9:55AM EDT | 41.00 | 4.40 | 1.94 | 2.75 | 0.00 | - | 146 | 134 | 25.17% |
| BMY240816C00042000 | 2024-05-21 3:40PM EDT | 42.00 | 2.22 | 2.14 | 2.17 | -0.87 | -28.16% | 69 | 22 | 24.63% |
| BMY240816C00043000 | 2024-05-21 3:50PM EDT | 43.00 | 1.65 | 1.64 | 1.68 | -0.53 | -24.31% | 417 | 149 | 24.24% |
| BMY240816C00044000 | 2024-05-21 3:49PM EDT | 44.00 | 1.26 | 1.23 | 1.27 | -0.43 | -25.44% | 464 | 804 | 23.90% |
| BMY240816C00045000 | 2024-05-21 3:56PM EDT | 45.00 | 0.93 | 0.89 | 0.94 | -0.35 | -27.34% | 438 | 4,843 | 23.63% |
| BMY240816C00046000 | 2024-05-21 3:55PM EDT | 46.00 | 0.68 | 0.64 | 0.71 | -0.28 | -29.17% | 519 | 546 | 23.85% |
| BMY240816C00047000 | 2024-05-21 1:14PM EDT | 47.00 | 0.54 | 0.46 | 0.51 | -0.17 | -23.94% | 17 | 852 | 23.71% |
| BMY240816C00048000 | 2024-05-21 1:52PM EDT | 48.00 | 0.38 | 0.32 | 0.37 | -0.12 | -24.00% | 319 | 423 | 23.80% |
| BMY240816C00049000 | 2024-05-21 1:17PM EDT | 49.00 | 0.29 | 0.24 | 0.27 | -0.12 | -29.27% | 51 | 352 | 24.02% |
| BMY240816C00050000 | 2024-05-21 3:42PM EDT | 50.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 77 | 4,234 | 24.37% |
| BMY240816C00052500 | 2024-05-21 3:59PM EDT | 52.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 69 | 5,526 | 25.49% |
| BMY240816C00055000 | 2024-05-21 3:48PM EDT | 55.00 | 0.07 | 0.03 | 0.18 | -0.07 | -50.00% | 4 | 2,029 | 33.35% |
| BMY240816C00057500 | 2024-05-21 3:00PM EDT | 57.50 | 0.07 | 0.02 | 0.12 | -0.06 | -46.15% | 4 | 2,100 | 34.77% |
| BMY240816C00060000 | 2024-05-17 11:53AM EDT | 60.00 | 0.06 | 0.02 | 0.14 | 0.00 | - | 52 | 907 | 39.65% |
| BMY240816C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.04 | 0.01 | 1.49 | 0.00 | - | 2 | 164 | 62.45% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 65.00 | 0.05 | 0.00 | 1.53 | 0.00 | - | 60 | 174 | 66.99% |
| BMY240816C00070000 | 2024-05-21 1:51PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 2 | 47 | 42.58% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 1 | 51.37% |
| BMY240816P00030000 | 2024-05-03 9:42AM EDT | 30.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 66 | 35.74% |
| BMY240816P00033000 | 2024-05-02 10:12AM EDT | 33.00 | 0.17 | 0.06 | 0.29 | 0.00 | - | - | 1 | 37.70% |
| BMY240816P00034000 | 2024-05-21 10:21AM EDT | 34.00 | 0.14 | 0.01 | 0.18 | +0.06 | +75.00% | 1 | 2 | 30.37% |
| BMY240816P00035000 | 2024-05-21 3:34PM EDT | 35.00 | 0.19 | 0.20 | 0.24 | +0.04 | +26.67% | 15 | 84 | 29.15% |
| BMY240816P00036000 | 2024-05-21 1:42PM EDT | 36.00 | 0.26 | 0.15 | 0.32 | +0.08 | +44.44% | 2 | 15 | 27.98% |
| BMY240816P00037000 | 2024-05-21 3:48PM EDT | 37.00 | 0.38 | 0.30 | 0.47 | +0.08 | +26.67% | 42 | 26 | 27.78% |
| BMY240816P00038000 | 2024-05-21 3:02PM EDT | 38.00 | 0.52 | 0.38 | 0.59 | +0.17 | +48.57% | 30 | 15 | 26.22% |
| BMY240816P00039000 | 2024-05-21 1:47PM EDT | 39.00 | 0.73 | 0.56 | 0.83 | +0.27 | +58.70% | 129 | 65 | 26.00% |
| BMY240816P00040000 | 2024-05-21 3:59PM EDT | 40.00 | 1.06 | 1.01 | 1.10 | +0.35 | +49.30% | 141 | 712 | 25.29% |
| BMY240816P00041000 | 2024-05-21 3:02PM EDT | 41.00 | 1.44 | 1.42 | 1.45 | +0.44 | +44.00% | 50 | 1,488 | 24.81% |
| BMY240816P00042000 | 2024-05-21 3:52PM EDT | 42.00 | 1.88 | 1.86 | 1.91 | +0.53 | +39.26% | 272 | 1,554 | 24.76% |
| BMY240816P00043000 | 2024-05-21 3:59PM EDT | 43.00 | 2.38 | 2.20 | 2.43 | +0.55 | +30.05% | 103 | 2,263 | 24.51% |
| BMY240816P00044000 | 2024-05-21 1:04PM EDT | 44.00 | 2.78 | 1.49 | 3.40 | +0.46 | +19.83% | 142 | 2,097 | 28.88% |
| BMY240816P00045000 | 2024-05-21 3:16PM EDT | 45.00 | 3.51 | 2.92 | 3.75 | +0.58 | +19.80% | 33 | 3,831 | 24.71% |
| BMY240816P00046000 | 2024-05-21 1:04PM EDT | 46.00 | 4.16 | 4.00 | 5.90 | +0.56 | +15.56% | 45 | 82 | 43.41% |
| BMY240816P00047000 | 2024-05-21 1:18PM EDT | 47.00 | 5.05 | 3.65 | 5.75 | +1.13 | +28.83% | 15 | 321 | 31.69% |
| BMY240816P00048000 | 2024-05-20 3:02PM EDT | 48.00 | 5.00 | 5.35 | 6.40 | 0.00 | - | 7 | 75 | 29.32% |
| BMY240816P00049000 | 2024-05-15 10:44AM EDT | 49.00 | 4.90 | 5.25 | 7.30 | 0.00 | - | 8 | 19 | 30.32% |
| BMY240816P00050000 | 2024-05-21 1:03PM EDT | 50.00 | 7.19 | 6.20 | 8.95 | +0.28 | +4.05% | 6 | 2,857 | 43.75% |
| BMY240816P00052500 | 2024-05-21 2:47PM EDT | 52.50 | 10.25 | 8.90 | 11.30 | +2.25 | +28.12% | 14 | 1,339 | 48.00% |
| BMY240816P00055000 | 2024-05-21 10:49AM EDT | 55.00 | 12.47 | 11.50 | 13.20 | +2.02 | +19.33% | 2 | 1,154 | 41.94% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 15.20 | 16.50 | 0.00 | - | 2 | 720 | 50.39% |
| BMY240816P00060000 | 2024-05-13 3:14PM EDT | 60.00 | 15.05 | 16.75 | 18.05 | 0.00 | - | 4 | 338 | 46.88% |
| BMY240816P00062500 | 2024-05-14 9:48AM EDT | 62.50 | 17.40 | 20.20 | 22.05 | 0.00 | - | 1 | 3 | 65.63% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 20.45 | 22.20 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240816P00070000 | 2024-05-13 10:20AM EDT | 70.00 | 24.85 | 26.95 | 28.80 | 0.00 | - | 1 | 1 | 53.32% |
