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
60 394,81 +461,52 (+0,77 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115C00035000 | 2024-06-18 11:21AM EDT | 35.00 | 6.70 | 6.40 | 7.40 | -0.10 | -1.47% | 249 | 174 | 39.48% |
| BMY241115C00038000 | 2024-06-18 10:26AM EDT | 38.00 | 4.30 | 4.00 | 4.50 | -0.45 | -9.47% | 157 | 330 | 28.61% |
| BMY241115C00039000 | 2024-06-14 2:02PM EDT | 39.00 | 3.90 | 3.70 | 5.95 | -0.45 | -10.34% | 1 | 275 | 49.12% |
| BMY241115C00040000 | 2024-06-14 1:53PM EDT | 40.00 | 3.80 | 3.15 | 3.30 | 0.00 | - | 3 | 90 | 27.87% |
| BMY241115C00041000 | 2024-06-18 3:01PM EDT | 41.00 | 2.83 | 2.67 | 2.99 | -0.02 | -0.70% | 29 | 265 | 29.52% |
| BMY241115C00042000 | 2024-06-18 3:59PM EDT | 42.00 | 2.34 | 2.25 | 2.36 | -0.11 | -4.49% | 51 | 579 | 27.56% |
| BMY241115C00043000 | 2024-06-18 3:21PM EDT | 43.00 | 1.95 | 1.86 | 2.15 | -0.08 | -3.94% | 121 | 396 | 29.19% |
| BMY241115C00044000 | 2024-06-18 1:39PM EDT | 44.00 | 1.56 | 1.55 | 1.61 | -0.08 | -4.88% | 14 | 172 | 27.09% |
| BMY241115C00045000 | 2024-06-18 12:19PM EDT | 45.00 | 1.22 | 1.23 | 1.32 | -0.17 | -12.23% | 34 | 183 | 26.98% |
| BMY241115C00046000 | 2024-06-18 1:07PM EDT | 46.00 | 1.00 | 0.99 | 1.27 | -0.16 | -13.79% | 7 | 224 | 29.10% |
| BMY241115C00047000 | 2024-06-18 12:51PM EDT | 47.00 | 0.80 | 0.77 | 0.87 | -0.62 | -43.66% | 7 | 147 | 26.83% |
| BMY241115C00048000 | 2024-06-18 12:26PM EDT | 48.00 | 0.67 | 0.63 | 0.71 | -0.12 | -15.19% | 5 | 214 | 26.91% |
| BMY241115C00049000 | 2024-06-10 3:25PM EDT | 49.00 | 0.88 | 0.49 | 0.59 | 0.00 | - | 10 | 60 | 27.20% |
| BMY241115C00050000 | 2024-06-18 12:20PM EDT | 50.00 | 0.45 | 0.39 | 0.71 | -0.05 | -10.00% | 4 | 99 | 30.93% |
| BMY241115C00052500 | 2024-06-14 12:45PM EDT | 52.50 | 0.41 | 0.22 | 0.33 | 0.00 | - | 10 | 37 | 28.61% |
| BMY241115C00055000 | 2024-06-12 2:55PM EDT | 55.00 | 0.30 | 0.03 | 0.25 | 0.00 | - | 1 | 13 | 30.37% |
| BMY241115C00060000 | 2024-06-10 12:33PM EDT | 60.00 | 0.11 | 0.03 | 0.33 | 0.00 | - | 4 | 27 | 39.06% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115P00025000 | 2024-06-18 1:38PM EDT | 25.00 | 0.14 | 0.03 | 0.29 | -0.07 | -33.33% | 1 | 136 | 50.49% |
| BMY241115P00030000 | 2024-06-18 1:59PM EDT | 30.00 | 0.29 | 0.23 | 0.32 | +0.03 | +11.54% | 10 | 81 | 35.45% |
| BMY241115P00035000 | 2024-06-18 1:38PM EDT | 35.00 | 1.03 | 0.81 | 2.06 | +0.11 | +11.96% | 5 | 5,146 | 45.26% |
| BMY241115P00038000 | 2024-06-18 1:34PM EDT | 38.00 | 1.95 | 1.71 | 2.01 | +0.16 | +8.94% | 31 | 5,256 | 32.06% |
| BMY241115P00039000 | 2024-06-18 1:27PM EDT | 39.00 | 2.38 | 2.15 | 2.28 | +0.19 | +8.68% | 6 | 859 | 30.45% |
| BMY241115P00040000 | 2024-06-18 3:30PM EDT | 40.00 | 2.67 | 2.64 | 2.70 | +0.07 | +2.69% | 73 | 481 | 29.93% |
| BMY241115P00041000 | 2024-06-18 3:57PM EDT | 41.00 | 3.20 | 3.05 | 3.25 | +0.05 | +1.59% | 386 | 1,350 | 30.20% |
| BMY241115P00042000 | 2024-06-18 2:20PM EDT | 42.00 | 3.70 | 2.96 | 3.80 | +0.35 | +10.45% | 147 | 2,258 | 29.98% |
| BMY241115P00043000 | 2024-06-18 12:04PM EDT | 43.00 | 4.60 | 4.30 | 4.40 | +0.21 | +4.78% | 5 | 745 | 29.79% |
| BMY241115P00044000 | 2024-06-18 3:37PM EDT | 44.00 | 5.00 | 4.95 | 5.05 | +0.15 | +3.09% | 273 | 429 | 29.64% |
| BMY241115P00045000 | 2024-06-18 3:01PM EDT | 45.00 | 5.70 | 5.05 | 6.10 | 0.00 | - | 9 | 598 | 33.15% |
| BMY241115P00046000 | 2024-06-18 12:55PM EDT | 46.00 | 6.85 | 6.40 | 6.55 | +0.40 | +6.20% | 219 | 158 | 30.10% |
| BMY241115P00047000 | 2024-06-18 10:56AM EDT | 47.00 | 7.30 | 6.75 | 8.15 | +0.05 | +0.69% | 6 | 66 | 39.16% |
| BMY241115P00048000 | 2024-06-18 1:16PM EDT | 48.00 | 8.50 | 7.50 | 8.90 | +0.50 | +6.25% | 36 | 238 | 38.97% |
| BMY241115P00049000 | 2024-06-18 1:00PM EDT | 49.00 | 9.40 | 8.90 | 9.25 | +0.55 | +6.21% | 151 | 209 | 33.64% |
| BMY241115P00050000 | 2024-06-11 12:57PM EDT | 50.00 | 8.18 | 8.95 | 10.70 | 0.00 | - | 5 | 7 | 41.26% |
| BMY241115P00052500 | 2024-06-11 12:55PM EDT | 52.50 | 10.30 | 11.20 | 13.25 | 0.00 | - | 3 | 1 | 47.00% |
| BMY241115P00055000 | 2024-06-18 3:31PM EDT | 55.00 | 14.65 | 13.55 | 15.35 | +0.15 | +1.03% | 5 | 30 | 46.44% |
