La bourse ferme dans 43 min
CAC 40
8 130,70 -65,26 (-0,80 %) Euro Stoxx 50
5 041,45 -32,89 (-0,65 %) Dow Jones
39 872,62 +65,85 (+0,17 %) EUR/USD
1,0864 +0,0002 (+0,02 %) Gold future
2 432,10 -6,40 (-0,26 %) Bitcoin EUR
64 882,85 +3 319,78 (+5,39 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:46AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 18.90 | 21.35 | 0.00 | - | 1 | 2 | 80.18% |
| BMY250117C00028000 | 2024-05-09 10:19AM EDT | 28.00 | 16.30 | 14.75 | 15.25 | 0.00 | - | 2 | 2 | 40.16% |
| BMY250117C00030000 | 2024-05-17 12:35PM EDT | 30.00 | 14.23 | 13.05 | 13.25 | 0.00 | - | 5 | 59 | 34.91% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 11.40 | 11.85 | 0.00 | - | 1 | 3 | 47.00% |
| BMY250117C00035000 | 2024-05-21 10:25AM EDT | 35.00 | 8.75 | 8.65 | 8.90 | -2.52 | -22.36% | 115 | 108 | 30.79% |
| BMY250117C00038000 | 2024-05-21 9:57AM EDT | 38.00 | 6.60 | 6.25 | 6.50 | -0.50 | -7.04% | 20 | 1,105 | 27.98% |
| BMY250117C00040000 | 2024-05-21 9:47AM EDT | 40.00 | 5.30 | 5.00 | 5.40 | -0.20 | -3.64% | 12 | 1,021 | 28.97% |
| BMY250117C00043000 | 2024-05-21 10:17AM EDT | 43.00 | 3.45 | 3.25 | 3.45 | -0.27 | -7.26% | 1 | 523 | 25.77% |
| BMY250117C00045000 | 2024-05-21 10:24AM EDT | 45.00 | 2.55 | 2.48 | 2.57 | -0.25 | -8.93% | 37 | 2,538 | 25.24% |
| BMY250117C00047000 | 2024-05-21 10:18AM EDT | 47.00 | 1.85 | 1.78 | 1.88 | -0.25 | -11.90% | 5 | 1,669 | 24.90% |
| BMY250117C00050000 | 2024-05-21 10:27AM EDT | 50.00 | 1.12 | 1.10 | 1.13 | -0.14 | -11.11% | 318 | 5,420 | 24.50% |
| BMY250117C00052500 | 2024-05-21 10:17AM EDT | 52.50 | 0.72 | 0.70 | 0.76 | -0.13 | -15.29% | 201 | 16,710 | 24.73% |
| BMY250117C00055000 | 2024-05-21 10:21AM EDT | 55.00 | 0.48 | 0.47 | 0.51 | -0.12 | -20.00% | 10 | 18,294 | 25.03% |
| BMY250117C00057500 | 2024-05-20 3:32PM EDT | 57.50 | 0.40 | 0.31 | 0.36 | 0.00 | - | 25 | 3,342 | 25.64% |
| BMY250117C00060000 | 2024-05-21 10:18AM EDT | 60.00 | 0.24 | 0.21 | 0.27 | -0.02 | -7.69% | 42 | 7,590 | 26.51% |
| BMY250117C00062500 | 2024-05-20 1:55PM EDT | 62.50 | 0.23 | 0.16 | 0.21 | 0.00 | - | 10 | 1,844 | 27.44% |
| BMY250117C00065000 | 2024-05-21 10:18AM EDT | 65.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 60 | 9,328 | 30.62% |
| BMY250117C00067500 | 2024-05-08 11:42AM EDT | 67.50 | 0.05 | 0.06 | 0.20 | 0.00 | - | 6 | 1,294 | 31.40% |
| BMY250117C00070000 | 2024-05-17 3:49PM EDT | 70.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 5 | 2,054 | 30.57% |
| BMY250117C00072500 | 2024-05-14 9:42AM EDT | 72.50 | 0.09 | 0.01 | 0.26 | 0.00 | - | 1 | 880 | 36.87% |
| BMY250117C00075000 | 2024-05-07 2:10PM EDT | 75.00 | 0.08 | 0.07 | 0.24 | 0.00 | - | 11 | 3,286 | 38.09% |
| BMY250117C00077500 | 2024-05-09 1:10PM EDT | 77.50 | 0.15 | 0.03 | 0.23 | 0.00 | - | 1 | 282 | 39.50% |
| BMY250117C00080000 | 2024-05-21 9:31AM EDT | 80.00 | 0.09 | 0.01 | 0.22 | +0.03 | +50.00% | 1 | 1,587 | 40.82% |
| BMY250117C00082500 | 2024-05-02 3:26PM EDT | 82.50 | 0.09 | 0.01 | 0.51 | 0.00 | - | 2 | 459 | 49.56% |
| BMY250117C00085000 | 2024-05-08 1:46PM EDT | 85.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 60 | 1,037 | 50.98% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.01 | 0.70 | 0.00 | - | 60 | 199 | 56.35% |
| BMY250117C00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.03 | 0.03 | 0.19 | 0.00 | - | 5 | 875 | 45.61% |
| BMY250117C00095000 | 2024-05-20 2:13PM EDT | 95.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 518 | 48.19% |
| BMY250117C00100000 | 2024-05-17 2:41PM EDT | 100.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 3 | 370 | 50.20% |
| BMY250117C00105000 | 2024-05-17 10:03AM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 499 | 41.99% |
| BMY250117C00110000 | 2024-05-09 1:07PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 176 | 43.75% |
| BMY250117C00115000 | 2024-05-09 1:06PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 90 | 45.51% |
| BMY250117C00120000 | 2024-05-20 2:14PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 382 | 45.31% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-05-15 3:11PM EDT | 25.00 | 0.09 | 0.04 | 0.32 | 0.00 | - | 1 | 538 | 43.36% |
| BMY250117P00028000 | 2024-05-20 3:59PM EDT | 28.00 | 0.20 | 0.21 | 0.26 | 0.00 | - | 2 | 215 | 33.94% |
| BMY250117P00030000 | 2024-05-21 10:13AM EDT | 30.00 | 0.33 | 0.33 | 0.36 | +0.02 | +6.45% | 2 | 1,812 | 31.71% |
| BMY250117P00033000 | 2024-05-21 10:28AM EDT | 33.00 | 0.62 | 0.61 | 0.64 | +0.03 | +5.17% | 5 | 931 | 29.42% |
| BMY250117P00035000 | 2024-05-21 10:26AM EDT | 35.00 | 0.93 | 0.89 | 0.94 | +0.09 | +10.98% | 21 | 7,636 | 28.20% |
| BMY250117P00038000 | 2024-05-21 9:49AM EDT | 38.00 | 1.52 | 1.56 | 1.63 | +0.06 | +4.11% | 3 | 4,023 | 26.77% |
| BMY250117P00040000 | 2024-05-21 10:31AM EDT | 40.00 | 2.22 | 2.18 | 2.27 | +0.17 | +8.42% | 32 | 15,074 | 25.86% |
| BMY250117P00043000 | 2024-05-21 9:42AM EDT | 43.00 | 3.40 | 3.50 | 3.60 | +0.12 | +3.66% | 1 | 6,635 | 24.93% |
| BMY250117P00045000 | 2024-05-20 3:59PM EDT | 45.00 | 4.35 | 4.55 | 4.70 | 0.00 | - | 21 | 8,836 | 24.24% |
| BMY250117P00047000 | 2024-05-17 2:54PM EDT | 47.00 | 5.07 | 5.85 | 6.45 | 0.00 | - | 1 | 3,666 | 27.22% |
| BMY250117P00050000 | 2024-05-21 9:33AM EDT | 50.00 | 8.05 | 8.10 | 8.60 | +0.30 | +3.87% | 271 | 9,255 | 26.32% |
| BMY250117P00052500 | 2024-05-21 10:28AM EDT | 52.50 | 10.30 | 10.20 | 10.65 | +0.95 | +10.16% | 2 | 1,852 | 26.07% |
| BMY250117P00055000 | 2024-05-07 3:47PM EDT | 55.00 | 11.45 | 12.40 | 12.60 | 0.00 | - | 17 | 3,514 | 22.36% |
| BMY250117P00057500 | 2024-05-20 10:57AM EDT | 57.50 | 13.77 | 14.80 | 15.10 | 0.00 | - | 2 | 3,034 | 25.17% |
| BMY250117P00060000 | 2024-05-10 11:54AM EDT | 60.00 | 15.49 | 17.15 | 17.75 | 0.00 | - | 2 | 1,965 | 30.35% |
| BMY250117P00062500 | 2024-05-10 3:35PM EDT | 62.50 | 17.90 | 19.55 | 20.00 | 0.00 | - | 2 | 872 | 28.05% |
| BMY250117P00065000 | 2024-05-14 12:27PM EDT | 65.00 | 20.40 | 21.35 | 22.45 | 0.00 | - | 107 | 901 | 28.91% |
| BMY250117P00067500 | 2024-05-03 2:38PM EDT | 67.50 | 23.55 | 24.65 | 25.25 | 0.00 | - | 130 | 185 | 37.60% |
| BMY250117P00070000 | 2024-05-08 3:04PM EDT | 70.00 | 27.50 | 25.90 | 28.70 | 0.00 | - | 1,070 | 194 | 52.69% |
| BMY250117P00072500 | 2024-05-10 2:53PM EDT | 72.50 | 29.80 | 27.70 | 31.30 | 0.00 | - | 180 | 299 | 56.15% |
| BMY250117P00075000 | 2024-05-10 2:53PM EDT | 75.00 | 30.85 | 30.35 | 33.70 | 0.00 | - | 30 | 54 | 57.28% |
| BMY250117P00077500 | 2024-05-14 3:26PM EDT | 77.50 | 34.00 | 33.20 | 36.05 | 0.00 | - | 100 | 109 | 57.57% |
| BMY250117P00080000 | 2024-05-15 3:10PM EDT | 80.00 | 35.60 | 35.75 | 38.75 | 0.00 | - | 86 | 108 | 62.00% |
| BMY250117P00082500 | 2024-05-15 3:04PM EDT | 82.50 | 37.45 | 38.75 | 39.85 | 0.00 | - | 71 | 34 | 36.72% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
