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
60 249,60 +166,79 (+0,28 %)
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’achatpour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 25.00 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 117.62% |
| BMY250516C00030000 | 2024-06-03 10:39AM EDT | 30.00 | 12.79 | 10.20 | 14.50 | 0.00 | - | 1 | 100 | 52.25% |
| BMY250516C00033000 | 2024-05-20 2:46PM EDT | 33.00 | 10.99 | 7.90 | 9.85 | 0.00 | - | 1 | 2 | 27.30% |
| BMY250516C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 7.90 | 7.05 | 10.15 | 0.00 | - | 2 | 71 | 42.07% |
| BMY250516C00038000 | 2024-06-20 1:16PM EDT | 38.00 | 6.05 | 4.60 | 6.80 | 0.00 | - | 1 | 272 | 30.35% |
| BMY250516C00040000 | 2024-06-18 12:46PM EDT | 40.00 | 4.23 | 5.10 | 7.15 | 0.00 | - | 6 | 562 | 39.84% |
| BMY250516C00043000 | 2024-06-10 9:54AM EDT | 43.00 | 3.89 | 2.94 | 5.00 | 0.00 | - | 1 | 565 | 34.51% |
| BMY250516C00045000 | 2024-06-14 9:37AM EDT | 45.00 | 2.74 | 2.95 | 3.55 | 0.00 | - | 1 | 350 | 30.12% |
| BMY250516C00047000 | 2024-06-14 2:26PM EDT | 47.00 | 2.05 | 2.31 | 3.85 | 0.00 | - | 2 | 76 | 36.18% |
| BMY250516C00050000 | 2024-06-20 3:15PM EDT | 50.00 | 1.30 | 1.60 | 1.88 | 0.00 | - | 7 | 1,082 | 28.30% |
| BMY250516C00052500 | 2024-06-21 12:30PM EDT | 52.50 | 1.09 | 1.17 | 1.45 | +0.09 | +9.00% | 1 | 2,083 | 28.64% |
| BMY250516C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 0.97 | 0.84 | 1.00 | -0.17 | -14.91% | 2 | 539 | 27.88% |
| BMY250516C00057500 | 2024-06-13 12:52PM EDT | 57.50 | 0.57 | 0.43 | 0.83 | 0.00 | - | 5 | 382 | 28.93% |
| BMY250516C00060000 | 2024-06-11 1:39PM EDT | 60.00 | 0.55 | 0.44 | 0.80 | 0.00 | - | 6 | 618 | 31.13% |
| BMY250516C00062500 | 2024-06-17 9:44AM EDT | 62.50 | 0.30 | 0.32 | 0.50 | 0.00 | - | 1 | 22 | 29.64% |
| BMY250516C00065000 | 2024-06-17 2:55PM EDT | 65.00 | 0.26 | 0.25 | 0.42 | 0.00 | - | 1 | 173 | 30.45% |
| BMY250516C00070000 | 2024-06-04 2:31PM EDT | 70.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 5 | 2,119 | 32.67% |
| BMY250516C00075000 | 2024-06-14 9:56AM EDT | 75.00 | 0.09 | 0.00 | 2.29 | 0.00 | - | 1 | 1,093 | 58.39% |
| BMY250516C00080000 | 2024-06-17 2:55PM EDT | 80.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 780 | 35.45% |
Options de ventepour16 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516P00025000 | 2024-06-21 3:58PM EDT | 25.00 | 0.26 | 0.21 | 0.28 | -0.06 | -18.75% | 4 | 692 | 35.21% |
| BMY250516P00028000 | 2024-05-28 1:46PM EDT | 28.00 | 0.60 | 0.42 | 1.06 | 0.00 | - | 2 | 111 | 41.58% |
| BMY250516P00030000 | 2024-06-18 12:32PM EDT | 30.00 | 0.90 | 0.64 | 1.16 | 0.00 | - | 1 | 188 | 37.50% |
| BMY250516P00033000 | 2024-06-20 2:41PM EDT | 33.00 | 1.35 | 1.14 | 1.66 | 0.00 | - | 6 | 245 | 34.77% |
| BMY250516P00035000 | 2024-06-18 10:09AM EDT | 35.00 | 1.90 | 1.61 | 1.92 | 0.00 | - | 2 | 2,030 | 31.65% |
| BMY250516P00038000 | 2024-06-18 12:36PM EDT | 38.00 | 3.09 | 2.37 | 4.10 | 0.00 | - | 12 | 2,974 | 39.01% |
| BMY250516P00040000 | 2024-06-14 9:36AM EDT | 40.00 | 3.61 | 3.35 | 3.80 | 0.00 | - | 15 | 2,184 | 30.47% |
| BMY250516P00043000 | 2024-06-14 10:27AM EDT | 43.00 | 5.30 | 4.05 | 6.20 | 0.00 | - | 2 | 1,667 | 35.35% |
| BMY250516P00045000 | 2024-06-14 2:08PM EDT | 45.00 | 6.26 | 6.00 | 6.65 | 0.00 | - | 61 | 619 | 30.34% |
| BMY250516P00047000 | 2024-06-21 2:37PM EDT | 47.00 | 7.58 | 6.50 | 8.55 | -0.83 | -9.87% | 1 | 1,125 | 33.84% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.75 | 7.90 | 12.15 | 0.00 | - | 1 | 1,054 | 43.16% |
| BMY250516P00052500 | 2024-06-20 12:57PM EDT | 52.50 | 12.25 | 10.00 | 11.90 | 0.00 | - | 6 | 591 | 27.71% |
| BMY250516P00055000 | 2024-06-20 12:57PM EDT | 55.00 | 14.70 | 12.50 | 15.00 | 0.00 | - | 6 | 254 | 35.72% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 16.70 | 17.95 | 0.00 | - | 10 | 239 | 42.25% |
| BMY250516P00060000 | 2024-06-07 12:38PM EDT | 60.00 | 18.99 | 17.80 | 19.70 | 0.00 | - | 4 | 58 | 39.12% |
| BMY250516P00062500 | 2024-06-07 12:38PM EDT | 62.50 | 21.76 | 19.25 | 22.40 | 0.00 | - | 2 | 10 | 43.43% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 21.50 | 26.50 | 0.00 | - | 1 | 26 | 58.33% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 23.15 | 27.30 | 0.00 | - | - | 0 | 0.00% |
