La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 286,13 +260,36 (+0,43 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321C00030000 | 2024-06-14 9:52AM EDT | 30.00 | 11.25 | 11.05 | 13.05 | 0.00 | - | 4 | 8 | 40.63% |
| BMY250321C00035000 | 2024-06-21 11:17AM EDT | 35.00 | 7.70 | 7.95 | 9.10 | +0.80 | +11.59% | 8 | 8 | 37.01% |
| BMY250321C00038000 | 2024-06-10 1:45PM EDT | 38.00 | 6.30 | 4.95 | 6.75 | 0.00 | - | 1 | 2 | 32.94% |
| BMY250321C00040000 | 2024-06-17 12:19PM EDT | 40.00 | 4.23 | 3.75 | 5.25 | 0.00 | - | 1 | 565 | 29.96% |
| BMY250321C00042000 | 2024-06-20 10:05AM EDT | 42.00 | 3.05 | 3.70 | 5.00 | 0.00 | - | 3 | 582 | 34.96% |
| BMY250321C00045000 | 2024-06-21 2:47PM EDT | 45.00 | 2.69 | 2.39 | 2.98 | +0.44 | +19.56% | 4 | 390 | 29.10% |
| BMY250321C00047000 | 2024-06-21 11:31AM EDT | 47.00 | 1.80 | 1.97 | 2.46 | -0.55 | -23.40% | 1 | 11 | 29.83% |
| BMY250321C00050000 | 2024-06-21 3:47PM EDT | 50.00 | 1.15 | 1.29 | 1.50 | +0.25 | +27.78% | 7 | 320 | 27.98% |
| BMY250321C00052500 | 2024-06-20 12:40PM EDT | 52.50 | 0.78 | 0.49 | 1.00 | 0.00 | - | 5 | 39 | 27.30% |
| BMY250321C00055000 | 2024-06-21 3:45PM EDT | 55.00 | 0.66 | 0.61 | 1.13 | +0.07 | +11.86% | 1 | 24 | 31.93% |
| BMY250321C00060000 | 2024-06-04 3:23PM EDT | 60.00 | 0.35 | 0.32 | 0.64 | 0.00 | - | 2 | 18 | 32.13% |
| BMY250321C00065000 | 2024-06-17 11:00AM EDT | 65.00 | 0.16 | 0.17 | 1.03 | 0.00 | - | 5 | 39 | 41.99% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250321P00025000 | 2024-06-21 1:27PM EDT | 25.00 | 0.25 | 0.12 | 0.25 | +0.01 | +4.17% | 19 | 23 | 37.74% |
| BMY250321P00030000 | 2024-06-14 10:25AM EDT | 30.00 | 0.57 | 0.44 | 0.60 | +0.03 | +5.56% | 2 | 27 | 33.13% |
| BMY250321P00035000 | 2024-06-21 11:25AM EDT | 35.00 | 1.53 | 1.29 | 1.60 | -0.12 | -7.27% | 2 | 5,405 | 31.76% |
| BMY250321P00038000 | 2024-06-20 10:29AM EDT | 38.00 | 2.64 | 1.79 | 2.66 | 0.00 | - | 2 | 2,195 | 31.70% |
| BMY250321P00040000 | 2024-06-18 12:32PM EDT | 40.00 | 3.70 | 2.84 | 3.25 | 0.00 | - | 5 | 1,524 | 29.47% |
| BMY250321P00042000 | 2024-06-21 2:53PM EDT | 42.00 | 4.15 | 3.45 | 4.40 | -0.45 | -9.78% | 3 | 499 | 30.30% |
| BMY250321P00045000 | 2024-06-21 12:11PM EDT | 45.00 | 6.25 | 5.60 | 6.10 | +1.11 | +21.60% | 4 | 133 | 29.47% |
| BMY250321P00047000 | 2024-06-21 1:42PM EDT | 47.00 | 7.55 | 6.75 | 8.00 | +0.38 | +5.30% | 3 | 3 | 33.25% |
| BMY250321P00050000 | 2024-06-18 9:34AM EDT | 50.00 | 10.00 | 7.40 | 10.00 | 0.00 | - | 2 | 3 | 31.49% |
| BMY250321P00052500 | 2024-05-24 2:49PM EDT | 52.50 | 11.82 | 10.40 | 11.85 | 0.00 | - | 8 | 8 | 29.97% |
| BMY250321P00055000 | 2024-05-29 10:31AM EDT | 55.00 | 15.50 | 12.95 | 14.90 | 0.00 | - | 6 | 16 | 38.37% |
