La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 385,27 +395,36 (+0,64 %)
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 :
Prix d’exercice:55.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614C00055000 | 2024-05-28 10:13AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 58 | 54.69% |
| BMY240621C00055000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 9,589 | 48.44% |
| BMY240628C00055000 | 2024-05-15 1:32PM EDT | 2024-06-28 | 0.02 | 0.00 | 2.14 | 0.00 | - | - | 100 | 102.78% |
| BMY240719C00055000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 72 | 44.92% |
| BMY240816C00055000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 13 | 2,025 | 39.65% |
| BMY240920C00055000 | 2024-05-31 2:48PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.14 | -0.01 | -11.11% | 82 | 3,707 | 30.57% |
| BMY241018C00055000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 0.16 | 0.13 | 0.17 | +0.01 | +6.67% | 4 | 8,929 | 28.42% |
| BMY241115C00055000 | 2024-05-28 10:31AM EDT | 2024-11-15 | 0.23 | 0.13 | 0.41 | +0.02 | +9.52% | 2 | 11 | 31.69% |
| BMY241220C00055000 | 2024-05-31 10:06AM EDT | 2024-12-20 | 0.27 | 0.20 | 0.47 | -0.03 | -10.00% | 3 | 465 | 29.83% |
| BMY250117C00055000 | 2024-05-31 3:43PM EDT | 2025-01-17 | 0.37 | 0.34 | 0.44 | +0.03 | +8.82% | 106 | 18,360 | 27.49% |
| BMY250321C00055000 | 2024-05-29 11:02AM EDT | 2025-03-21 | 0.52 | 0.00 | 1.47 | 0.00 | - | 2 | 2 | 35.51% |
| BMY250516C00055000 | 2024-05-28 12:58PM EDT | 2025-05-16 | 0.78 | 0.70 | 1.33 | 0.00 | - | 2 | 494 | 31.37% |
| BMY250620C00055000 | 2024-05-29 3:56PM EDT | 2025-06-20 | 0.85 | 0.82 | 1.17 | 0.00 | - | 109 | 365 | 28.58% |
| BMY250815C00055000 | 2024-05-30 10:55AM EDT | 2025-08-15 | 1.15 | 0.80 | 1.67 | +0.15 | +15.00% | 1 | 164 | 30.45% |
| BMY251121C00055000 | 2024-05-31 9:30AM EDT | 2025-11-21 | 1.33 | 0.98 | 2.83 | -0.81 | -37.85% | 2 | 336 | 34.47% |
| BMY260116C00055000 | 2024-05-30 3:28PM EDT | 2026-01-16 | 1.70 | 1.58 | 1.90 | 0.00 | - | 4 | 9,941 | 27.59% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00055000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 14.21 | 12.00 | 16.10 | -0.29 | -2.00% | 1 | 19 | 70.70% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 10.95 | 13.10 | 14.80 | 0.00 | - | - | 1 | 73.14% |
| BMY240816P00055000 | 2024-05-30 11:31AM EDT | 2024-08-16 | 14.50 | 13.10 | 14.35 | 0.00 | - | 20 | 1,155 | 47.66% |
| BMY240920P00055000 | 2024-05-31 1:47PM EDT | 2024-09-20 | 14.32 | 13.10 | 14.80 | +0.35 | +2.51% | 6 | 1,544 | 48.39% |
| BMY241018P00055000 | 2024-05-20 11:26AM EDT | 2024-10-18 | 11.45 | 13.35 | 14.45 | 0.00 | - | 12 | 900 | 37.35% |
| BMY241115P00055000 | 2024-05-22 10:29AM EDT | 2024-11-15 | 12.57 | 13.15 | 15.00 | 0.00 | - | - | 1 | 42.26% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 2024-12-20 | 11.30 | 14.75 | 15.60 | 0.00 | - | - | 17 | 45.12% |
| BMY250117P00055000 | 2024-05-30 10:36AM EDT | 2025-01-17 | 14.91 | 13.95 | 15.60 | 0.00 | - | 1 | 3,475 | 42.30% |
| BMY250321P00055000 | 2024-05-29 10:31AM EDT | 2025-03-21 | 15.50 | 13.75 | 15.20 | 0.00 | - | 6 | 16 | 33.89% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 2025-05-16 | 11.18 | 14.30 | 15.80 | 0.00 | - | 6 | 259 | 35.94% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 10.55 | 11.40 | 0.00 | - | 10 | 255 | 0.00% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 11.05 | 11.45 | 0.00 | - | 2 | 55 | 0.00% |
| BMY251121P00055000 | 2024-05-22 11:06AM EDT | 2025-11-21 | 13.19 | 12.50 | 15.65 | 0.00 | - | 1 | 19 | 28.03% |
| BMY260116P00055000 | 2024-05-30 9:57AM EDT | 2026-01-16 | 15.50 | 13.65 | 15.50 | 0.00 | - | 5 | 1,506 | 25.77% |
