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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0768 +0,0040 (+0,38 %) Gold future
2 308,60 -1,00 (-0,04 %) Bitcoin EUR
57 612,44 +2 583,00 (+4,69 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00045000 | 2024-05-03 3:47PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.08 | 0.00 | - | 215 | 1,725 | 42.58% |
| BMY240510C00045000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 477 | 345 | 17.97% |
| BMY240517C00045000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.33 | 0.32 | 0.35 | -0.02 | -5.56% | 146 | 2,504 | 20.80% |
| BMY240524C00045000 | 2024-05-03 12:50PM EDT | 2024-05-24 | 0.55 | 0.47 | 0.52 | +0.02 | +3.77% | 52 | 302 | 21.58% |
| BMY240531C00045000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 0.64 | 0.59 | 0.64 | 0.00 | - | 37 | 128 | 21.39% |
| BMY240607C00045000 | 2024-05-03 2:57PM EDT | 2024-06-07 | 0.78 | 0.72 | 0.81 | -0.04 | -4.88% | 165 | 416 | 22.44% |
| BMY240621C00045000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 0.98 | 1.00 | 1.02 | -0.02 | -2.00% | 93 | 3,632 | 22.39% |
| BMY240816C00045000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.82 | 1.81 | 1.84 | -0.03 | -1.62% | 353 | 3,656 | 24.17% |
| BMY240920C00045000 | 2024-05-03 3:07PM EDT | 2024-09-20 | 2.28 | 2.25 | 2.28 | -0.04 | -1.72% | 33 | 672 | 25.00% |
| BMY241018C00045000 | 2024-05-03 3:07PM EDT | 2024-10-18 | 2.50 | 2.44 | 2.50 | -0.07 | -2.72% | 31 | 146 | 24.68% |
| BMY241220C00045000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 3.24 | 3.05 | 3.15 | +0.09 | +2.86% | 82 | 48 | 25.71% |
| BMY250117C00045000 | 2024-05-03 2:47PM EDT | 2025-01-17 | 3.26 | 3.20 | 3.30 | +0.06 | +1.87% | 105 | 2,264 | 25.29% |
| BMY250516C00045000 | 2024-05-03 2:42PM EDT | 2025-05-16 | 4.03 | 4.00 | 4.15 | -0.07 | -1.71% | 6 | 245 | 25.70% |
| BMY250620C00045000 | 2024-05-02 3:23PM EDT | 2025-06-20 | 4.35 | 4.20 | 4.40 | 0.00 | - | 1 | 119 | 25.93% |
| BMY250815C00045000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 4.94 | 4.50 | 4.80 | 0.00 | - | 1 | 226 | 26.34% |
| BMY251121C00045000 | 2024-05-02 3:19PM EDT | 2025-11-21 | 5.10 | 4.95 | 5.25 | 0.00 | - | 5 | 169 | 26.03% |
| BMY260116C00045000 | 2024-05-03 3:33PM EDT | 2026-01-16 | 5.50 | 5.50 | 5.60 | 0.00 | - | 5 | 957 | 26.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00045000 | 2024-05-03 3:36PM EDT | 2024-05-03 | 1.15 | 0.93 | 1.18 | -0.03 | -2.54% | 67 | 841 | 56.84% |
| BMY240510P00045000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 1.28 | 1.20 | 1.26 | -0.10 | -7.25% | 30 | 362 | 24.02% |
| BMY240517P00045000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 1.38 | 1.37 | 1.41 | -0.20 | -12.66% | 222 | 7,785 | 22.41% |
| BMY240524P00045000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 1.68 | 1.48 | 1.72 | 0.00 | - | 76 | 285 | 26.27% |
| BMY240531P00045000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 1.64 | 1.05 | 1.89 | 0.00 | - | 49 | 168 | 26.47% |
| BMY240607P00045000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 1.87 | 1.65 | 2.50 | 0.00 | - | 23 | 84 | 35.06% |
| BMY240621P00045000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 1.86 | 1.83 | 1.87 | -0.13 | -6.53% | 44 | 5,354 | 19.85% |
| BMY240816P00045000 | 2024-05-03 2:34PM EDT | 2024-08-16 | 2.85 | 2.84 | 2.88 | -0.06 | -2.06% | 28 | 3,911 | 24.49% |
| BMY240920P00045000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 3.11 | 3.05 | 3.15 | -0.09 | -2.81% | 21 | 2,711 | 23.73% |
| BMY241018P00045000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.55 | 0.00 | - | 402 | 840 | 25.03% |
| BMY241220P00045000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 3.81 | 3.90 | 4.00 | 0.00 | - | 1 | 123 | 24.59% |
| BMY250117P00045000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 4.25 | 4.15 | 4.25 | -0.05 | -1.16% | 26 | 8,301 | 24.92% |
| BMY250516P00045000 | 2024-05-02 9:42AM EDT | 2025-05-16 | 5.05 | 4.85 | 5.00 | 0.00 | - | 1 | 554 | 24.83% |
| BMY250620P00045000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 5.08 | 5.00 | 5.20 | 0.00 | - | 1 | 1,549 | 24.83% |
| BMY250815P00045000 | 2024-05-01 10:46AM EDT | 2025-08-15 | 5.30 | 5.35 | 5.50 | 0.00 | - | 10 | 956 | 24.82% |
| BMY251121P00045000 | 2024-04-26 11:10AM EDT | 2025-11-21 | 5.30 | 5.80 | 6.05 | 0.00 | - | 134 | 1,490 | 25.10% |
| BMY260116P00045000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 6.57 | 6.10 | 6.25 | 0.00 | - | 2 | 4,494 | 24.82% |
