La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 945,39 +174,84 (+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 :
Prix d’exercice:35.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 10.69 | 5.10 | 7.70 | 0.00 | - | 1 | 2 | 95.70% |
| BMY240705C00035000 | 2024-06-11 11:03AM EDT | 2024-07-05 | 7.30 | 4.90 | 7.40 | 0.00 | - | - | 5 | 97.36% |
| BMY240719C00035000 | 2024-06-07 10:14AM EDT | 2024-07-19 | 6.05 | 4.55 | 7.80 | -0.50 | -7.63% | 2 | 46 | 85.55% |
| BMY240816C00035000 | 2024-06-13 11:42AM EDT | 2024-08-16 | 6.40 | 5.75 | 6.55 | 0.00 | - | 1 | 95 | 34.86% |
| BMY240920C00035000 | 2024-06-14 10:11AM EDT | 2024-09-20 | 6.32 | 6.30 | 6.70 | -0.68 | -9.71% | 1 | 58 | 31.30% |
| BMY241018C00035000 | 2024-06-13 10:35AM EDT | 2024-10-18 | 6.94 | 6.55 | 6.85 | 0.00 | - | 2 | 58 | 30.27% |
| BMY241115C00035000 | 2024-06-14 1:37PM EDT | 2024-11-15 | 7.15 | 6.80 | 7.75 | +0.30 | +4.38% | 4 | 4 | 39.70% |
| BMY241220C00035000 | 2024-06-13 12:38PM EDT | 2024-12-20 | 7.20 | 6.30 | 7.25 | 0.00 | - | 160 | 126 | 29.93% |
| BMY250117C00035000 | 2024-06-14 2:54PM EDT | 2025-01-17 | 7.48 | 6.90 | 7.80 | -0.82 | -9.88% | 39 | 583 | 33.94% |
| BMY250321C00035000 | 2024-06-07 9:31AM EDT | 2025-03-21 | 7.23 | 5.60 | 7.85 | 0.00 | - | 1 | 7 | 30.32% |
| BMY250516C00035000 | 2024-05-31 3:59PM EDT | 2025-05-16 | 7.90 | 5.60 | 8.65 | 0.00 | - | 2 | 71 | 34.16% |
| BMY250620C00035000 | 2024-06-10 10:38AM EDT | 2025-06-20 | 8.45 | 5.65 | 8.80 | 0.00 | - | 2 | 55 | 33.63% |
| BMY250815C00035000 | 2024-05-28 10:59AM EDT | 2025-08-15 | 8.00 | 6.90 | 8.55 | 0.00 | - | 4 | 16 | 29.59% |
| BMY251121C00035000 | 2024-06-06 10:59AM EDT | 2025-11-21 | 8.30 | 8.40 | 9.15 | 0.00 | - | 391 | 417 | 30.43% |
| BMY260116C00035000 | 2024-06-13 3:27PM EDT | 2026-01-16 | 9.00 | 8.75 | 9.40 | -0.20 | -2.17% | 1 | 1,326 | 30.40% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00035000 | 2024-06-10 2:18PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 115 | 1,666 | 63.28% |
| BMY240628P00035000 | 2024-06-14 11:45AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.78 | +0.01 | +50.00% | 200 | 140 | 79.10% |
| BMY240705P00035000 | 2024-06-03 9:44AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.46 | 0.00 | - | 7 | 10 | 54.49% |
| BMY240712P00035000 | 2024-06-11 12:52PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.74 | 0.00 | - | 60 | 20 | 53.81% |
| BMY240719P00035000 | 2024-06-11 3:10PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.11 | 0.00 | - | 10 | 121 | 34.86% |
| BMY240726P00035000 | 2024-06-06 11:14AM EDT | 2024-07-26 | 0.18 | 0.09 | 0.23 | 0.00 | - | - | 10 | 38.04% |
| BMY240816P00035000 | 2024-06-14 1:11PM EDT | 2024-08-16 | 0.24 | 0.26 | 0.34 | -0.02 | -7.69% | 7 | 225 | 34.57% |
| BMY240920P00035000 | 2024-06-13 2:14PM EDT | 2024-09-20 | 0.36 | 0.19 | 0.44 | +0.01 | +2.86% | 8 | 1,076 | 30.03% |
| BMY241018P00035000 | 2024-06-14 12:42PM EDT | 2024-10-18 | 0.61 | 0.63 | 0.69 | +0.02 | +3.39% | 22 | 4,135 | 30.98% |
| BMY241115P00035000 | 2024-06-13 11:31AM EDT | 2024-11-15 | 0.88 | 0.60 | 1.06 | +0.07 | +8.64% | 3 | 5,001 | 33.33% |
| BMY241220P00035000 | 2024-06-14 10:32AM EDT | 2024-12-20 | 1.02 | 0.80 | 1.09 | +0.02 | +2.00% | 2 | 3,259 | 30.45% |
| BMY250117P00035000 | 2024-06-14 3:51PM EDT | 2025-01-17 | 1.22 | 0.74 | 1.44 | +0.10 | +8.93% | 21 | 9,559 | 32.25% |
| BMY250321P00035000 | 2024-06-13 2:09PM EDT | 2025-03-21 | 1.25 | 1.20 | 1.66 | 0.00 | - | 1,300 | 5,399 | 30.43% |
| BMY250516P00035000 | 2024-06-10 1:30PM EDT | 2025-05-16 | 1.41 | 1.59 | 2.79 | 0.00 | - | 3 | 2,028 | 36.85% |
| BMY250620P00035000 | 2024-06-14 2:48PM EDT | 2025-06-20 | 1.80 | 1.53 | 2.11 | -0.06 | -3.23% | 50 | 2,943 | 29.94% |
| BMY250815P00035000 | 2024-05-28 3:55PM EDT | 2025-08-15 | 4.45 | 1.94 | 2.48 | 0.00 | - | 2 | 87 | 30.53% |
| BMY251121P00035000 | 2024-06-13 11:11AM EDT | 2025-11-21 | 2.46 | 1.09 | 2.92 | 0.00 | - | 1 | 541 | 30.27% |
| BMY260116P00035000 | 2024-06-13 3:51PM EDT | 2026-01-16 | 2.76 | 2.36 | 2.93 | +0.10 | +3.76% | 2 | 3,835 | 28.85% |
