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
60 389,62 +437,50 (+0,73 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00030000 | 2024-06-05 1:12PM EDT | 30.00 | 11.27 | 9.20 | 11.50 | 0.00 | - | 1 | 23 | 55.71% |
| BMY240920C00035000 | 2024-06-17 3:32PM EDT | 35.00 | 6.42 | 6.10 | 6.35 | 0.00 | - | 2 | 60 | 31.45% |
| BMY240920C00038000 | 2024-06-18 12:53PM EDT | 38.00 | 3.70 | 3.80 | 4.80 | -0.45 | -10.84% | 9 | 363 | 40.19% |
| BMY240920C00039000 | 2024-06-18 2:31PM EDT | 39.00 | 3.35 | 3.20 | 3.35 | -0.05 | -1.47% | 29 | 483 | 28.91% |
| BMY240920C00040000 | 2024-06-18 2:40PM EDT | 40.00 | 2.68 | 2.67 | 2.73 | -0.19 | -6.62% | 134 | 1,145 | 28.17% |
| BMY240920C00041000 | 2024-06-18 3:29PM EDT | 41.00 | 2.22 | 2.17 | 2.22 | -0.12 | -5.13% | 189 | 1,345 | 27.95% |
| BMY240920C00042000 | 2024-06-18 2:58PM EDT | 42.00 | 1.81 | 1.73 | 1.78 | -0.05 | -2.69% | 79 | 2,162 | 27.78% |
| BMY240920C00043000 | 2024-06-18 3:52PM EDT | 43.00 | 1.30 | 1.35 | 1.41 | -0.14 | -9.72% | 65 | 1,302 | 27.66% |
| BMY240920C00044000 | 2024-06-18 3:09PM EDT | 44.00 | 1.09 | 1.03 | 1.09 | -0.04 | -3.54% | 396 | 1,554 | 27.39% |
| BMY240920C00045000 | 2024-06-18 2:48PM EDT | 45.00 | 0.85 | 0.66 | 1.03 | -0.02 | -2.30% | 10 | 1,400 | 30.05% |
| BMY240920C00046000 | 2024-06-18 1:27PM EDT | 46.00 | 0.60 | 0.52 | 0.64 | -0.04 | -6.25% | 74 | 842 | 27.25% |
| BMY240920C00047000 | 2024-06-18 2:24PM EDT | 47.00 | 0.48 | 0.31 | 0.49 | -0.05 | -9.43% | 207 | 1,529 | 27.37% |
| BMY240920C00048000 | 2024-06-18 12:48PM EDT | 48.00 | 0.33 | 0.24 | 0.37 | -0.15 | -31.25% | 22 | 1,536 | 27.44% |
| BMY240920C00049000 | 2024-06-18 12:49PM EDT | 49.00 | 0.25 | 0.24 | 0.28 | -0.10 | -28.57% | 3 | 1,129 | 27.59% |
| BMY240920C00050000 | 2024-06-18 1:44PM EDT | 50.00 | 0.23 | 0.18 | 0.22 | -0.01 | -4.17% | 5 | 3,867 | 27.98% |
| BMY240920C00052500 | 2024-06-18 1:01PM EDT | 52.50 | 0.13 | 0.09 | 0.14 | -0.06 | -31.58% | 1 | 2,603 | 29.88% |
| BMY240920C00055000 | 2024-06-18 2:19PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 19 | 3,617 | 34.47% |
| BMY240920C00057500 | 2024-06-18 11:45AM EDT | 57.50 | 0.14 | 0.03 | 0.25 | -0.01 | -6.67% | 1 | 1,762 | 42.58% |
| BMY240920C00060000 | 2024-06-14 10:38AM EDT | 60.00 | 0.05 | 0.05 | 0.22 | 0.00 | - | 5 | 881 | 45.31% |
| BMY240920C00062500 | 2024-05-08 1:44PM EDT | 62.50 | 0.06 | 0.02 | 0.18 | 0.00 | - | 60 | 85 | 47.17% |
| BMY240920C00065000 | 2024-06-18 11:09AM EDT | 65.00 | 0.05 | 0.01 | 0.25 | +0.01 | +25.00% | 9 | 384 | 53.71% |
| BMY240920C00070000 | 2024-05-13 12:25PM EDT | 70.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 210 | 961 | 50.78% |
| BMY240920C00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 100 | 390 | 60.84% |
| BMY240920C00080000 | 2024-06-03 9:35AM EDT | 80.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 200 | 50.78% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-06-07 11:23AM EDT | 25.00 | 0.03 | 0.02 | 0.39 | 0.00 | - | 240 | 313 | 59.18% |
| BMY240920P00030000 | 2024-06-05 12:13PM EDT | 30.00 | 0.25 | 0.04 | 0.33 | 0.00 | - | 1 | 133 | 45.12% |
| BMY240920P00035000 | 2024-06-18 3:45PM EDT | 35.00 | 0.46 | 0.43 | 0.63 | +0.02 | +4.55% | 27 | 1,132 | 33.30% |
| BMY240920P00038000 | 2024-06-18 3:28PM EDT | 38.00 | 1.14 | 0.93 | 1.17 | +0.02 | +1.79% | 44 | 626 | 28.98% |
| BMY240920P00039000 | 2024-06-18 3:28PM EDT | 39.00 | 1.49 | 1.41 | 1.84 | +0.07 | +4.93% | 1 | 1,752 | 32.81% |
| BMY240920P00040000 | 2024-06-18 1:55PM EDT | 40.00 | 1.95 | 1.90 | 1.95 | +0.14 | +7.73% | 50 | 6,606 | 28.54% |
| BMY240920P00041000 | 2024-06-18 2:05PM EDT | 41.00 | 2.39 | 2.40 | 2.45 | +0.06 | +2.58% | 46 | 826 | 28.44% |
| BMY240920P00042000 | 2024-06-18 12:12PM EDT | 42.00 | 3.27 | 2.95 | 3.05 | +0.35 | +11.99% | 14 | 2,019 | 28.76% |
| BMY240920P00043000 | 2024-06-17 3:20PM EDT | 43.00 | 3.50 | 2.72 | 4.20 | 0.00 | - | 1 | 3,424 | 35.16% |
| BMY240920P00044000 | 2024-06-14 1:21PM EDT | 44.00 | 3.94 | 3.30 | 4.95 | 0.00 | - | 3 | 2,877 | 36.16% |
| BMY240920P00045000 | 2024-06-18 3:45PM EDT | 45.00 | 5.20 | 5.05 | 5.25 | +0.19 | +3.79% | 11 | 4,444 | 30.49% |
| BMY240920P00046000 | 2024-06-18 1:43PM EDT | 46.00 | 6.15 | 5.90 | 7.00 | +1.20 | +24.24% | 1 | 1,826 | 44.12% |
| BMY240920P00047000 | 2024-06-18 2:25PM EDT | 47.00 | 6.90 | 5.75 | 7.45 | +1.15 | +20.00% | 6 | 2,923 | 39.80% |
| BMY240920P00048000 | 2024-06-18 11:50AM EDT | 48.00 | 7.96 | 6.65 | 8.05 | +1.86 | +30.49% | 1 | 3,731 | 36.55% |
| BMY240920P00049000 | 2024-06-12 2:55PM EDT | 49.00 | 6.90 | 7.95 | 9.50 | 0.00 | - | 21 | 2,077 | 46.36% |
| BMY240920P00050000 | 2024-06-12 3:05PM EDT | 50.00 | 7.80 | 8.60 | 10.55 | 0.00 | - | 17 | 5,475 | 49.85% |
| BMY240920P00052500 | 2024-06-18 1:33PM EDT | 52.50 | 12.40 | 11.10 | 14.15 | +1.60 | +14.81% | 7 | 2,460 | 72.31% |
| BMY240920P00055000 | 2024-06-17 10:07AM EDT | 55.00 | 15.12 | 14.25 | 15.80 | 0.00 | - | 1 | 1,564 | 52.69% |
| BMY240920P00057500 | 2024-06-18 1:59PM EDT | 57.50 | 17.25 | 16.30 | 18.10 | +0.25 | +1.47% | 3 | 457 | 50.34% |
| BMY240920P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 19.25 | 19.10 | 21.00 | 0.00 | - | 6 | 705 | 62.82% |
| BMY240920P00062500 | 2024-06-11 12:17PM EDT | 62.50 | 20.25 | 21.15 | 23.95 | 0.00 | - | 11 | 26 | 67.19% |
| BMY240920P00065000 | 2024-06-18 1:40PM EDT | 65.00 | 24.85 | 23.20 | 26.25 | +2.20 | +9.71% | 1 | 43 | 63.23% |
| BMY240920P00070000 | 2024-05-13 3:03PM EDT | 70.00 | 24.90 | 25.85 | 29.30 | 0.00 | - | 2 | 41 | 52.54% |
