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
60 424,93 +451,31 (+0,75 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-06-06 3:43PM EDT | 25.00 | 16.01 | 14.00 | 17.40 | 0.00 | - | 2 | 2 | 584.57% |
| BMY240621C00030000 | 2024-06-13 2:20PM EDT | 30.00 | 11.40 | 10.25 | 11.95 | 0.00 | - | 1 | 69 | 244.53% |
| BMY240621C00033000 | 2024-06-18 10:23AM EDT | 33.00 | 7.45 | 6.80 | 8.90 | +0.30 | +4.20% | 4 | 5 | 120.31% |
| BMY240621C00034000 | 2024-06-18 12:36PM EDT | 34.00 | 6.10 | 5.85 | 7.85 | -0.90 | -12.86% | 25 | 26 | 106.25% |
| BMY240621C00035000 | 2024-06-18 12:35PM EDT | 35.00 | 5.15 | 4.30 | 6.35 | -0.80 | -13.45% | 11 | 13 | 176.17% |
| BMY240621C00036000 | 2024-06-18 10:05AM EDT | 36.00 | 4.70 | 3.85 | 6.85 | -0.10 | -2.08% | 2 | 10 | 154.10% |
| BMY240621C00037000 | 2024-06-06 11:38AM EDT | 37.00 | 4.24 | 2.32 | 5.40 | 0.00 | - | 10 | 25 | 66.41% |
| BMY240621C00038000 | 2024-06-07 9:42AM EDT | 38.00 | 3.25 | 2.51 | 2.95 | 0.00 | - | 1 | 51 | 66.80% |
| BMY240621C00038500 | 2024-06-11 1:10PM EDT | 38.50 | 4.40 | 2.08 | 2.62 | 0.00 | - | 1 | 1 | 76.76% |
| BMY240621C00039000 | 2024-05-29 2:09PM EDT | 39.00 | 1.97 | 1.77 | 2.13 | 0.00 | - | 2 | 10 | 66.99% |
| BMY240621C00039500 | 2024-06-14 11:02AM EDT | 39.50 | 2.00 | 1.03 | 1.61 | 0.00 | - | 34 | 266 | 54.30% |
| BMY240621C00040000 | 2024-06-18 2:35PM EDT | 40.00 | 1.12 | 0.57 | 1.34 | -0.08 | -6.67% | 260 | 3,064 | 59.96% |
| BMY240621C00040500 | 2024-06-18 3:59PM EDT | 40.50 | 0.60 | 0.60 | 0.63 | -0.21 | -25.93% | 365 | 1,300 | 31.15% |
| BMY240621C00041000 | 2024-06-18 3:54PM EDT | 41.00 | 0.27 | 0.32 | 0.36 | -0.18 | -40.00% | 436 | 2,660 | 30.27% |
| BMY240621C00041500 | 2024-06-18 3:57PM EDT | 41.50 | 0.17 | 0.15 | 0.18 | -0.13 | -43.33% | 358 | 1,866 | 29.69% |
| BMY240621C00042000 | 2024-06-18 3:47PM EDT | 42.00 | 0.06 | 0.06 | 0.09 | -0.09 | -60.00% | 611 | 2,482 | 30.66% |
| BMY240621C00042500 | 2024-06-18 2:48PM EDT | 42.50 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 455 | 1,974 | 31.25% |
| BMY240621C00043000 | 2024-06-18 3:04PM EDT | 43.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 84 | 5,301 | 32.81% |
| BMY240621C00043500 | 2024-06-18 1:33PM EDT | 43.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 66 | 1,246 | 41.80% |
| BMY240621C00044000 | 2024-06-18 2:42PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 155 | 6,019 | 47.66% |
| BMY240621C00044500 | 2024-06-18 10:45AM EDT | 44.50 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 58 | 400 | 60.16% |
| BMY240621C00045000 | 2024-06-18 3:59PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 8,667 | 52.34% |
| BMY240621C00045500 | 2024-06-17 3:41PM EDT | 45.50 | 0.12 | 0.01 | 0.20 | +0.11 | +1,100.00% | 1 | 2,041 | 82.42% |
| BMY240621C00046000 | 2024-06-18 2:16PM EDT | 46.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1,321 | 4,092 | 64.84% |
| BMY240621C00046500 | 2024-06-18 1:11PM EDT | 46.50 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 36 | 401 | 76.56% |
| BMY240621C00047000 | 2024-06-18 3:20PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,902 | 62.50% |
| BMY240621C00047500 | 2024-06-17 3:14PM EDT | 47.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 173 | 92.19% |
| BMY240621C00048000 | 2024-06-18 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,618 | 71.88% |
| BMY240621C00048500 | 2024-06-17 11:54AM EDT | 48.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 14 | 183 | 133.20% |
| BMY240621C00049000 | 2024-06-18 12:41PM EDT | 49.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,962 | 84.38% |
| BMY240621C00049500 | 2024-06-17 9:48AM EDT | 49.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 339 | 489 | 100.00% |
| BMY240621C00050000 | 2024-06-18 1:43PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,056 | 87.50% |
| BMY240621C00051000 | 2024-06-10 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 93.75% |
| BMY240621C00052500 | 2024-06-18 3:24PM EDT | 52.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 38 | 13,610 | 103.13% |
| BMY240621C00055000 | 2024-06-18 10:57AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,120 | 118.75% |
| BMY240621C00057500 | 2024-06-18 12:41PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,359 | 137.50% |
| BMY240621C00060000 | 2024-06-18 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,542 | 150.00% |
| BMY240621C00062500 | 2024-06-10 9:54AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,964 | 162.50% |
| BMY240621C00065000 | 2024-06-17 2:23PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,704 | 181.25% |
| BMY240621C00067500 | 2024-06-17 2:26PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,171 | 193.75% |
| BMY240621C00070000 | 2024-05-20 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,637 | 200.00% |
| BMY240621C00072500 | 2024-05-21 12:18PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,984 | 212.50% |
| BMY240621C00075000 | 2024-06-11 1:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,440 | 225.00% |
| BMY240621C00077500 | 2024-05-30 1:51PM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 469 | 237.50% |
| BMY240621C00080000 | 2024-05-28 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,158 | 250.00% |
| BMY240621C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 877 | 256.25% |
| BMY240621C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 268.75% |
| BMY240621C00087500 | 2024-06-11 2:02PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 195 | 275.00% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| BMY240621C00095000 | 2024-05-09 10:58AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 300.00% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 337.50% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 442.19% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 368.75% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 512.50% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-06-07 12:01PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 193.75% |
| BMY240621P00030000 | 2024-06-13 9:47AM EDT | 30.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 3 | 2,272 | 278.52% |
| BMY240621P00031000 | 2024-05-20 11:43AM EDT | 31.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 20 | 20 | 255.86% |
| BMY240621P00032000 | 2024-06-13 12:56PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 349 | 103.13% |
| BMY240621P00033000 | 2024-06-17 10:17AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 383 | 104.69% |
| BMY240621P00034000 | 2024-06-17 1:48PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 586 | 972 | 81.25% |
| BMY240621P00035000 | 2024-06-18 1:23PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,766 | 68.75% |
| BMY240621P00035500 | 2024-06-18 11:38AM EDT | 35.50 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 28 | 145 | 98.05% |
| BMY240621P00036000 | 2024-06-18 12:29PM EDT | 36.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 50 | 817 | 86.72% |
| BMY240621P00036500 | 2024-06-18 10:22AM EDT | 36.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 246 | 59.38% |
| BMY240621P00037000 | 2024-06-18 3:35PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 342 | 50.00% |
| BMY240621P00037500 | 2024-06-18 1:33PM EDT | 37.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 12 | 180 | 56.25% |
| BMY240621P00038000 | 2024-06-18 2:38PM EDT | 38.00 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 11 | 840 | 65.43% |
| BMY240621P00038500 | 2024-06-18 2:10PM EDT | 38.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 17 | 532 | 39.06% |
| BMY240621P00039000 | 2024-06-18 2:05PM EDT | 39.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 12 | 572 | 36.33% |
| BMY240621P00039500 | 2024-06-18 3:07PM EDT | 39.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 46 | 460 | 32.42% |
| BMY240621P00040000 | 2024-06-18 3:54PM EDT | 40.00 | 0.18 | 0.10 | 0.15 | +0.02 | +12.50% | 636 | 6,378 | 30.27% |
| BMY240621P00040500 | 2024-06-18 3:56PM EDT | 40.50 | 0.31 | 0.25 | 0.28 | +0.03 | +10.71% | 275 | 1,507 | 28.32% |
| BMY240621P00041000 | 2024-06-18 3:38PM EDT | 41.00 | 0.50 | 0.48 | 0.51 | 0.00 | - | 279 | 3,795 | 27.54% |
| BMY240621P00041500 | 2024-06-18 1:09PM EDT | 41.50 | 0.83 | 0.75 | 0.87 | +0.09 | +12.16% | 39 | 1,029 | 29.69% |
| BMY240621P00042000 | 2024-06-18 3:47PM EDT | 42.00 | 1.33 | 1.08 | 1.40 | +0.24 | +22.02% | 107 | 10,807 | 42.38% |
| BMY240621P00042500 | 2024-06-18 2:48PM EDT | 42.50 | 1.54 | 1.45 | 1.88 | +0.02 | +1.32% | 5 | 2,358 | 49.81% |
| BMY240621P00043000 | 2024-06-18 3:14PM EDT | 43.00 | 2.14 | 1.19 | 2.50 | +0.11 | +5.42% | 106 | 4,976 | 70.31% |
| BMY240621P00043500 | 2024-06-18 10:54AM EDT | 43.50 | 2.44 | 1.51 | 3.05 | +0.61 | +33.33% | 10 | 121 | 83.98% |
| BMY240621P00044000 | 2024-06-18 2:02PM EDT | 44.00 | 3.21 | 2.77 | 4.30 | +0.05 | +1.58% | 9 | 3,138 | 91.21% |
| BMY240621P00044500 | 2024-06-14 11:50AM EDT | 44.50 | 2.68 | 2.40 | 4.75 | 0.00 | - | 9 | 35 | 161.04% |
| BMY240621P00045000 | 2024-06-18 2:48PM EDT | 45.00 | 4.00 | 3.45 | 5.30 | -0.05 | -1.23% | 13 | 1,600 | 88.28% |
| BMY240621P00045500 | 2024-06-18 1:07PM EDT | 45.50 | 5.00 | 2.71 | 6.50 | +0.70 | +16.28% | 18 | 0 | 237.11% |
| BMY240621P00046000 | 2024-06-17 3:16PM EDT | 46.00 | 4.90 | 4.75 | 6.30 | 0.00 | - | 730 | 681 | 121.48% |
| BMY240621P00046500 | 2024-06-14 3:20PM EDT | 46.50 | 5.04 | 5.35 | 7.15 | 0.00 | - | 18 | 0 | 152.73% |
| BMY240621P00047000 | 2024-06-17 3:22PM EDT | 47.00 | 6.00 | 6.10 | 7.05 | 0.00 | - | 2,770 | 2,078 | 141.60% |
| BMY240621P00047500 | 2024-05-23 11:15AM EDT | 47.50 | 5.20 | 5.25 | 7.10 | 0.00 | - | - | 0 | 151.56% |
| BMY240621P00048000 | 2024-06-18 2:52PM EDT | 48.00 | 7.10 | 6.95 | 8.30 | +0.10 | +1.43% | 81 | 1,425 | 161.33% |
| BMY240621P00049000 | 2024-06-17 3:20PM EDT | 49.00 | 7.97 | 7.10 | 9.25 | 0.00 | - | 1,810 | 672 | 237.89% |
| BMY240621P00050000 | 2024-06-18 2:52PM EDT | 50.00 | 9.10 | 8.10 | 11.00 | +0.13 | +1.45% | 76 | 218 | 177.73% |
| BMY240621P00052500 | 2024-06-18 10:40AM EDT | 52.50 | 11.81 | 10.65 | 12.75 | +0.34 | +2.96% | 5 | 97 | 112.50% |
| BMY240621P00055000 | 2024-06-18 2:47PM EDT | 55.00 | 14.15 | 13.15 | 16.35 | 0.00 | - | 21 | 19 | 262.11% |
| BMY240621P00057500 | 2024-06-17 2:56PM EDT | 57.50 | 16.50 | 16.45 | 17.80 | 0.00 | - | 8 | 8 | 270.51% |
| BMY240621P00060000 | 2024-06-17 3:20PM EDT | 60.00 | 18.97 | 19.05 | 19.30 | 0.00 | - | 200 | 97 | 223.44% |
| BMY240621P00062500 | 2024-05-31 2:45PM EDT | 62.50 | 21.50 | 20.00 | 22.75 | 0.00 | - | 1 | 9 | 399.02% |
| BMY240621P00065000 | 2024-06-17 3:20PM EDT | 65.00 | 23.97 | 23.85 | 24.85 | 0.00 | - | 270 | 124 | 276.95% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 21.10 | 22.80 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-06-17 2:56PM EDT | 70.00 | 28.91 | 27.40 | 31.10 | 0.00 | - | 32 | 29 | 268.75% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 29.10 | 33.35 | 0.00 | - | 10 | 0 | 551.95% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
