La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 653,31 +427,65 (+1,12 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 308,20 -1,40 (-0,06 %) Bitcoin EUR
57 354,57 +2 424,98 (+4,41 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:33PM EDT. Marché ouvert.
Prix d’exercice:43.00
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00043000 | 2024-05-03 3:16PM EDT | 2024-05-03 | 0.80 | 0.80 | 0.88 | +0.05 | +5.81% | 6 | 8 | 31.25% |
| BMY240510C00043000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 1.08 | 1.01 | 1.06 | -0.05 | -4.42% | 29 | 25 | 21.09% |
| BMY240517C00043000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 1.28 | 1.28 | 1.31 | +0.03 | +2.40% | 1 | 18 | 23.49% |
| BMY240524C00043000 | 2024-05-02 11:23AM EDT | 2024-05-24 | 1.50 | 1.34 | 1.53 | 0.00 | - | 1 | 26 | 24.90% |
| BMY240621C00043000 | 2024-05-03 3:03PM EDT | 2024-06-21 | 2.07 | 2.03 | 2.07 | +0.07 | +3.50% | 167 | 299 | 25.22% |
| BMY240920C00043000 | 2024-05-03 11:13AM EDT | 2024-09-20 | 3.30 | 3.20 | 3.30 | -0.55 | -14.29% | 1 | 230 | 26.61% |
| BMY241018C00043000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 3.55 | 3.40 | 3.55 | 0.00 | - | 15 | 253 | 26.44% |
| BMY250117C00043000 | 2024-05-03 1:01PM EDT | 2025-01-17 | 4.30 | 4.15 | 4.25 | +0.05 | +1.18% | 28 | 261 | 26.15% |
| BMY250516C00043000 | 2024-04-29 2:32PM EDT | 2025-05-16 | 5.58 | 4.95 | 5.10 | 0.00 | - | 1 | 12 | 26.53% |
| BMY250815C00043000 | 2024-02-06 10:46AM EDT | 2025-08-15 | 8.55 | 11.05 | 12.70 | 0.00 | - | 2 | 6 | 59.35% |
| BMY260116C00043000 | 2024-05-03 2:54PM EDT | 2026-01-16 | 6.45 | 6.40 | 6.50 | +0.10 | +1.57% | 125 | 3,919 | 26.94% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00043000 | 2024-05-03 1:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 261 | 21.88% |
| BMY240510P00043000 | 2024-05-03 2:41PM EDT | 2024-05-10 | 0.17 | 0.15 | 0.18 | -0.10 | -37.04% | 68 | 999 | 19.04% |
| BMY240517P00043000 | 2024-05-03 1:35PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.39 | -0.14 | -28.00% | 33 | 374 | 20.90% |
| BMY240524P00043000 | 2024-05-03 12:08PM EDT | 2024-05-24 | 0.54 | 0.49 | 0.55 | -0.04 | -6.90% | 7 | 119 | 21.34% |
| BMY240531P00043000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 0.60 | 0.59 | 0.62 | -0.14 | -18.92% | 19 | 135 | 20.12% |
| BMY240607P00043000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 0.70 | 0.69 | 0.76 | -0.16 | -18.60% | 7 | 33 | 20.78% |
| BMY240621P00043000 | 2024-05-03 3:08PM EDT | 2024-06-21 | 0.89 | 0.90 | 0.92 | -0.16 | -15.24% | 22 | 1,114 | 20.22% |
| BMY240920P00043000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 2.13 | 2.11 | 2.16 | -0.11 | -4.91% | 1,620 | 1,931 | 23.78% |
| BMY241018P00043000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 2.68 | 2.49 | 2.54 | 0.00 | - | 341 | 2,305 | 24.98% |
| BMY241220P00043000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 3.00 | 2.94 | 3.00 | 0.00 | - | 2 | 13 | 24.68% |
| BMY250117P00043000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 3.25 | 3.20 | 3.30 | -0.08 | -2.40% | 381 | 5,836 | 25.39% |
| BMY250516P00043000 | 2024-05-01 9:42AM EDT | 2025-05-16 | 4.00 | 3.90 | 4.05 | 0.00 | - | 1 | 1,326 | 25.33% |
| BMY250815P00043000 | 2024-05-03 11:31AM EDT | 2025-08-15 | 4.45 | 4.40 | 4.55 | +0.05 | +1.14% | 3 | 371 | 25.32% |
| BMY260116P00043000 | 2024-05-03 1:21PM EDT | 2026-01-16 | 5.20 | 5.10 | 5.30 | -0.04 | -0.76% | 1 | 748 | 25.34% |
