Marchés français ouverture 3 h 43 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 283,23 +62,61 (+0,33 %) Bitcoin EUR
64 398,21 -1 227,30 (-1,87 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00035000 | 2024-05-21 9:33AM EDT | 35.00 | 8.75 | 7.30 | 8.80 | -1.80 | -17.06% | 10 | 30 | 42.77% |
| BMY241018C00040000 | 2024-05-20 11:33AM EDT | 40.00 | 5.16 | 3.00 | 4.10 | 0.00 | - | 1 | 326 | 26.84% |
| BMY241018C00041000 | 2024-05-21 10:51AM EDT | 41.00 | 3.70 | 2.88 | 3.50 | -0.80 | -17.78% | 6 | 240 | 26.51% |
| BMY241018C00042000 | 2024-05-21 1:39PM EDT | 42.00 | 3.00 | 2.82 | 2.90 | -0.50 | -14.29% | 22 | 4,589 | 25.66% |
| BMY241018C00043000 | 2024-05-21 3:16PM EDT | 43.00 | 2.47 | 2.34 | 2.41 | -0.50 | -16.84% | 118 | 350 | 25.33% |
| BMY241018C00044000 | 2024-05-21 3:13PM EDT | 44.00 | 2.01 | 1.87 | 1.98 | -0.47 | -18.95% | 38 | 793 | 25.04% |
| BMY241018C00045000 | 2024-05-21 3:14PM EDT | 45.00 | 1.62 | 1.06 | 1.80 | -0.40 | -19.80% | 74 | 430 | 26.62% |
| BMY241018C00046000 | 2024-05-21 3:45PM EDT | 46.00 | 1.29 | 1.23 | 1.29 | -0.34 | -20.86% | 155 | 634 | 24.51% |
| BMY241018C00047000 | 2024-05-20 3:44PM EDT | 47.00 | 1.14 | 0.61 | 1.04 | -0.17 | -12.98% | 1 | 362 | 24.49% |
| BMY241018C00048000 | 2024-05-21 3:02PM EDT | 48.00 | 0.81 | 0.63 | 0.83 | -0.22 | -21.36% | 215 | 543 | 24.44% |
| BMY241018C00049000 | 2024-05-20 10:27AM EDT | 49.00 | 0.94 | 0.09 | 0.66 | 0.00 | - | 4 | 172 | 24.44% |
| BMY241018C00050000 | 2024-05-21 3:50PM EDT | 50.00 | 0.50 | 0.27 | 0.53 | -0.18 | -26.47% | 24 | 568 | 24.56% |
| BMY241018C00052500 | 2024-05-21 2:56PM EDT | 52.50 | 0.28 | 0.28 | 0.30 | -0.09 | -24.32% | 221 | 1,096 | 24.85% |
| BMY241018C00055000 | 2024-05-20 3:38PM EDT | 55.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 24 | 8,836 | 25.83% |
| BMY241018C00057500 | 2024-05-21 1:33PM EDT | 57.50 | 0.13 | 0.02 | 0.13 | -0.02 | -13.33% | 1 | 2,228 | 27.05% |
| BMY241018C00060000 | 2024-05-20 1:05PM EDT | 60.00 | 0.09 | 0.08 | 0.20 | 0.00 | - | 202 | 1,951 | 32.52% |
| BMY241018C00062500 | 2024-05-20 3:43PM EDT | 62.50 | 0.10 | 0.04 | 0.22 | 0.00 | - | 2 | 50 | 36.04% |
| BMY241018C00065000 | 2024-05-21 12:28PM EDT | 65.00 | 0.06 | 0.04 | 0.60 | -0.02 | -25.00% | 8 | 1,782 | 48.24% |
| BMY241018C00070000 | 2024-05-07 1:49PM EDT | 70.00 | 0.13 | 0.02 | 0.84 | 0.00 | - | 1 | 27 | 50.05% |
| BMY241018C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 0.05 | 0.00 | 1.24 | 0.00 | - | 60 | 30 | 59.57% |
| BMY241018C00080000 | 2024-05-07 1:15PM EDT | 80.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 1 | 43.36% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-05-21 2:36PM EDT | 25.00 | 0.27 | 0.01 | 0.86 | +0.26 | +2,600.00% | 1 | 25 | 58.30% |
| BMY241018P00030000 | 2024-05-21 2:25PM EDT | 30.00 | 0.24 | 0.11 | 0.95 | +0.10 | +71.43% | 2 | 70 | 52.42% |
| BMY241018P00035000 | 2024-05-21 3:45PM EDT | 35.00 | 0.52 | 0.48 | 0.59 | +0.13 | +33.33% | 29 | 1,358 | 29.22% |
| BMY241018P00040000 | 2024-05-21 3:58PM EDT | 40.00 | 1.75 | 1.66 | 1.79 | +0.45 | +34.62% | 45 | 1,467 | 26.47% |
| BMY241018P00041000 | 2024-05-21 3:54PM EDT | 41.00 | 2.13 | 2.13 | 2.17 | +0.42 | +24.56% | 131 | 3,247 | 25.95% |
| BMY241018P00042000 | 2024-05-21 3:58PM EDT | 42.00 | 2.60 | 2.58 | 2.63 | +0.50 | +23.81% | 140 | 2,011 | 25.68% |
| BMY241018P00043000 | 2024-05-21 3:50PM EDT | 43.00 | 3.10 | 3.05 | 3.20 | +0.55 | +21.57% | 159 | 3,082 | 25.90% |
| BMY241018P00044000 | 2024-05-20 3:44PM EDT | 44.00 | 3.05 | 3.65 | 3.75 | 0.00 | - | 113 | 837 | 25.43% |
| BMY241018P00045000 | 2024-05-21 3:15PM EDT | 45.00 | 4.25 | 4.25 | 4.40 | +0.75 | +21.43% | 17 | 946 | 25.39% |
| BMY241018P00046000 | 2024-05-21 1:34PM EDT | 46.00 | 4.85 | 4.95 | 5.10 | +0.51 | +11.75% | 31 | 474 | 25.37% |
| BMY241018P00047000 | 2024-05-21 1:34PM EDT | 47.00 | 5.58 | 5.70 | 5.85 | +0.98 | +21.30% | 15 | 1,342 | 25.39% |
| BMY241018P00048000 | 2024-05-21 2:30PM EDT | 48.00 | 6.38 | 5.75 | 7.05 | +1.53 | +31.55% | 3 | 1,108 | 30.03% |
| BMY241018P00049000 | 2024-05-21 12:34PM EDT | 49.00 | 7.20 | 5.95 | 8.25 | +1.15 | +19.01% | 1 | 157 | 34.60% |
| BMY241018P00050000 | 2024-05-21 12:33PM EDT | 50.00 | 8.03 | 7.40 | 8.65 | +0.98 | +13.90% | 3 | 1,606 | 29.91% |
| BMY241018P00052500 | 2024-05-21 11:48AM EDT | 52.50 | 10.15 | 9.95 | 11.45 | +2.32 | +29.63% | 1 | 1,383 | 38.65% |
| BMY241018P00055000 | 2024-05-20 11:26AM EDT | 55.00 | 11.45 | 12.80 | 14.60 | 0.00 | - | 12 | 900 | 51.10% |
| BMY241018P00057500 | 2024-05-16 9:42AM EDT | 57.50 | 13.60 | 14.95 | 16.20 | 0.00 | - | 2 | 183 | 44.09% |
| BMY241018P00060000 | 2024-05-14 10:40AM EDT | 60.00 | 15.35 | 17.70 | 18.55 | 0.00 | - | 1 | 329 | 45.58% |
| BMY241018P00062500 | 2024-05-10 11:11AM EDT | 62.50 | 17.80 | 20.20 | 21.85 | 0.00 | - | 5 | 6 | 60.60% |
