La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 590,63 +1 668,02 (+2,78 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524C00041000 | 2024-04-25 2:17PM EDT | 41.00 | 4.17 | 1.11 | 3.15 | 0.00 | - | - | 1 | 41.02% |
| BMY240524C00042000 | 2024-05-16 12:38PM EDT | 42.00 | 2.02 | 2.01 | 2.24 | 0.00 | - | 2 | 3 | 36.82% |
| BMY240524C00043000 | 2024-05-17 12:34PM EDT | 43.00 | 1.11 | 1.13 | 1.42 | -0.09 | -7.50% | 34 | 24 | 33.40% |
| BMY240524C00043500 | 2024-05-17 2:41PM EDT | 43.50 | 0.88 | 0.77 | 1.99 | -0.11 | -11.11% | 64 | 117 | 70.80% |
| BMY240524C00044000 | 2024-05-17 3:55PM EDT | 44.00 | 0.50 | 0.47 | 0.57 | -0.14 | -21.87% | 424 | 813 | 22.85% |
| BMY240524C00044500 | 2024-05-17 3:58PM EDT | 44.50 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 407 | 269 | 20.02% |
| BMY240524C00045000 | 2024-05-17 3:23PM EDT | 45.00 | 0.12 | 0.12 | 0.15 | -0.12 | -50.00% | 328 | 569 | 19.92% |
| BMY240524C00045500 | 2024-05-17 3:10PM EDT | 45.50 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 34 | 253 | 20.70% |
| BMY240524C00046000 | 2024-05-17 3:36PM EDT | 46.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 83 | 562 | 21.29% |
| BMY240524C00046500 | 2024-05-17 3:35PM EDT | 46.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 68 | 199 | 23.83% |
| BMY240524C00047000 | 2024-05-17 1:51PM EDT | 47.00 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 10 | 376 | 46.00% |
| BMY240524C00047500 | 2024-05-17 12:17PM EDT | 47.50 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 1 | 69 | 35.55% |
| BMY240524C00048000 | 2024-05-17 11:43AM EDT | 48.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 47 | 133 | 56.84% |
| BMY240524C00048500 | 2024-05-08 11:47AM EDT | 48.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 100 | 39.84% |
| BMY240524C00049000 | 2024-05-16 10:03AM EDT | 49.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 7 | 272 | 50.59% |
| BMY240524C00049500 | 2024-05-07 12:57PM EDT | 49.50 | 0.03 | 0.00 | 0.17 | -0.01 | -25.00% | 2 | 4 | 53.52% |
| BMY240524C00050000 | 2024-05-17 9:39AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 150 | 51.56% |
| BMY240524C00051000 | 2024-05-17 3:35PM EDT | 51.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 58 | 60 | 53.13% |
| BMY240524C00052000 | 2024-05-17 11:20AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6 | 63 | 50.78% |
| BMY240524C00053000 | 2024-05-17 11:10AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 362 | 51.56% |
| BMY240524C00054000 | 2024-05-16 2:57PM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 695 | 75.78% |
| BMY240524C00055000 | 2024-05-13 10:29AM EDT | 55.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 7 | 811 | 106.64% |
| BMY240524C00056000 | 2024-05-15 1:09PM EDT | 56.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 112 | 113.09% |
| BMY240524C00057000 | 2024-05-13 9:45AM EDT | 57.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 5 | 132 | 119.34% |
| BMY240524C00058000 | 2024-05-17 9:30AM EDT | 58.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 24 | 78.13% |
| BMY240524C00059000 | 2024-05-13 10:08AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,903 | 78.13% |
| BMY240524C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 81.25% |
| BMY240524C00061000 | 2024-05-13 9:34AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 84.38% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00034000 | 2024-05-14 12:54PM EDT | 34.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 20 | 22 | 139.26% |
| BMY240524P00035000 | 2024-05-16 11:17AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 32 | 68.75% |
| BMY240524P00036000 | 2024-05-16 11:18AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 249 | 60.94% |
| BMY240524P00037000 | 2024-05-17 11:59AM EDT | 37.00 | 0.01 | 0.00 | 0.26 | -0.03 | -75.00% | 15 | 295 | 82.81% |
| BMY240524P00038000 | 2024-05-17 1:23PM EDT | 38.00 | 0.01 | 0.01 | 0.28 | -0.04 | -80.00% | 4 | 300 | 74.41% |
| BMY240524P00038500 | 2024-05-16 10:14AM EDT | 38.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 100 | 221 | 50.39% |
| BMY240524P00039000 | 2024-05-09 12:23PM EDT | 39.00 | 0.03 | 0.01 | 0.73 | 0.00 | - | 160 | 272 | 83.98% |
| BMY240524P00039500 | 2024-05-09 12:16PM EDT | 39.50 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 100 | 264 | 53.71% |
| BMY240524P00040000 | 2024-05-17 3:47PM EDT | 40.00 | 0.02 | 0.01 | 0.26 | -0.02 | -50.00% | 10 | 68 | 52.73% |
| BMY240524P00040500 | 2024-05-16 1:33PM EDT | 40.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 124 | 40.43% |
| BMY240524P00041000 | 2024-05-17 3:40PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 131 | 126 | 39.06% |
| BMY240524P00041500 | 2024-05-17 2:25PM EDT | 41.50 | 0.02 | 0.02 | 0.23 | -0.01 | -33.33% | 35 | 1 | 44.04% |
| BMY240524P00042000 | 2024-05-17 2:06PM EDT | 42.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 203 | 24.02% |
| BMY240524P00042500 | 2024-05-17 3:50PM EDT | 42.50 | 0.05 | 0.04 | 0.10 | -0.05 | -50.00% | 17 | 156 | 23.63% |
| BMY240524P00043000 | 2024-05-17 3:43PM EDT | 43.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 67 | 340 | 18.65% |
| BMY240524P00043500 | 2024-05-17 3:49PM EDT | 43.50 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 1,164 | 181 | 17.97% |
| BMY240524P00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.42 | 0.40 | 0.42 | +0.02 | +5.00% | 350 | 646 | 17.87% |
| BMY240524P00044500 | 2024-05-17 3:49PM EDT | 44.50 | 0.73 | 0.69 | 0.72 | +0.05 | +7.35% | 38 | 459 | 18.26% |
| BMY240524P00045000 | 2024-05-17 3:59PM EDT | 45.00 | 1.06 | 1.04 | 1.10 | 0.00 | - | 780 | 714 | 18.75% |
| BMY240524P00045500 | 2024-05-16 11:34AM EDT | 45.50 | 1.85 | 1.39 | 1.66 | +0.87 | +88.78% | 1 | 61 | 27.93% |
| BMY240524P00046000 | 2024-05-17 10:31AM EDT | 46.00 | 2.22 | 1.85 | 2.20 | +0.29 | +15.03% | 176 | 1,332 | 35.74% |
| BMY240524P00046500 | 2024-05-13 9:53AM EDT | 46.50 | 1.61 | 2.07 | 2.65 | 0.00 | - | 1 | 1 | 37.70% |
| BMY240524P00047000 | 2024-05-10 10:26AM EDT | 47.00 | 2.25 | 1.36 | 5.00 | 0.00 | - | 2 | 22 | 131.64% |
| BMY240524P00048000 | 2024-05-14 3:13PM EDT | 48.00 | 3.16 | 2.35 | 4.05 | 0.00 | - | 1 | 29 | 41.80% |
| BMY240524P00049000 | 2024-05-17 1:37PM EDT | 49.00 | 4.92 | 3.40 | 6.40 | +0.07 | +1.44% | 18 | 2 | 130.42% |
| BMY240524P00049500 | 2024-05-08 1:58PM EDT | 49.50 | 5.73 | 5.40 | 5.55 | 0.00 | - | - | 0 | 52.93% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 50.00 | 6.11 | 5.75 | 7.10 | +1.36 | +28.63% | 2 | 0 | 89.16% |
| BMY240524P00051000 | 2024-05-10 12:04PM EDT | 51.00 | 6.20 | 6.65 | 8.95 | 0.00 | - | 1 | 0 | 121.00% |
| BMY240524P00052000 | 2024-05-02 3:45PM EDT | 52.00 | 8.30 | 6.85 | 9.05 | 0.00 | - | 2 | 1 | 144.24% |
| BMY240524P00053000 | 2024-04-29 3:52PM EDT | 53.00 | 8.35 | 6.85 | 10.95 | 0.00 | - | 2 | 1 | 198.93% |
| BMY240524P00054000 | 2024-04-29 3:52PM EDT | 54.00 | 9.35 | 8.30 | 11.05 | 0.00 | - | 3 | 2 | 162.30% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 55.00 | 10.70 | 9.90 | 12.05 | 0.00 | - | 1 | 0 | 59.38% |
