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
2 310,00 +0,40 (+0,02 %) Bitcoin EUR
58 402,87 +3 551,57 (+6,47 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00050000 | 2024-05-03 11:03AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 493 | 152.34% |
| BMY240510C00050000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 216 | 41.41% |
| BMY240517C00050000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 83 | 6,471 | 35.35% |
| BMY240524C00050000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 150 | 29.30% |
| BMY240531C00050000 | 2024-05-03 10:22AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.08 | -0.03 | -50.00% | 10 | 82 | 27.93% |
| BMY240607C00050000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 7 | 33 | 25.00% |
| BMY240621C00050000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 63 | 9,055 | 23.15% |
| BMY240816C00050000 | 2024-05-03 3:18PM EDT | 2024-08-16 | 0.48 | 0.49 | 0.53 | -0.02 | -4.00% | 51 | 3,749 | 24.24% |
| BMY240920C00050000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.80 | -0.02 | -2.60% | 126 | 1,631 | 24.54% |
| BMY241018C00050000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 0.89 | 0.92 | 0.96 | -0.11 | -11.00% | 27 | 377 | 24.16% |
| BMY241220C00050000 | 2024-05-03 3:47PM EDT | 2024-12-20 | 1.41 | 1.42 | 1.47 | +0.02 | +1.44% | 63 | 909 | 25.03% |
| BMY250117C00050000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 1.49 | 1.54 | 1.61 | -0.05 | -3.25% | 167 | 3,887 | 24.72% |
| BMY250516C00050000 | 2024-05-03 2:12PM EDT | 2025-05-16 | 2.25 | 2.24 | 2.37 | 0.00 | - | 2 | 910 | 25.15% |
| BMY250620C00050000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 2.45 | 2.44 | 2.98 | -0.23 | -8.58% | 2 | 80 | 27.51% |
| BMY250815C00050000 | 2024-05-01 11:12AM EDT | 2025-08-15 | 3.01 | 2.70 | 2.96 | 0.00 | - | 3 | 123 | 25.71% |
| BMY251121C00050000 | 2024-05-03 10:54AM EDT | 2025-11-21 | 3.30 | 3.15 | 3.50 | 0.00 | - | 1 | 255 | 25.94% |
| BMY260116C00050000 | 2024-05-03 2:44PM EDT | 2026-01-16 | 3.70 | 3.65 | 4.30 | +0.06 | +1.65% | 8 | 3,596 | 28.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 5.70 | 5.95 | 6.15 | 0.00 | - | 7 | 0 | 131.25% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 5.05 | 4.50 | 8.10 | 0.00 | - | 4 | 2 | 72.85% |
| BMY240517P00050000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 6.20 | 4.60 | 6.15 | 0.00 | - | 231 | 221 | 43.95% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 4.75 | 4.40 | 6.35 | 0.00 | - | 6 | 0 | 46.05% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.75 | 4.55 | 6.95 | 0.00 | - | 3 | 0 | 57.81% |
| BMY240607P00050000 | 2024-04-29 10:28AM EDT | 2024-06-07 | 5.00 | 5.70 | 6.55 | 0.00 | - | 5 | 0 | 41.90% |
| BMY240621P00050000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 6.14 | 5.00 | 6.15 | -0.21 | -3.31% | 9 | 3,127 | 24.02% |
| BMY240816P00050000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 6.45 | 6.40 | 6.55 | -0.40 | -5.84% | 22 | 2,806 | 24.44% |
| BMY240920P00050000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 6.85 | 5.70 | 8.25 | 0.00 | - | 75 | 5,537 | 39.98% |
| BMY241018P00050000 | 2024-05-02 12:32PM EDT | 2024-10-18 | 6.90 | 6.20 | 7.90 | 0.00 | - | 2 | 1,306 | 33.33% |
| BMY241220P00050000 | 2024-05-03 2:37PM EDT | 2024-12-20 | 7.21 | 6.65 | 9.00 | +0.54 | +8.10% | 6 | 40 | 36.85% |
| BMY250117P00050000 | 2024-05-03 3:40PM EDT | 2025-01-17 | 7.50 | 7.35 | 8.75 | -0.05 | -0.66% | 55 | 9,323 | 33.05% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 7.80 | 8.05 | 0.00 | - | 1 | 1,054 | 23.18% |
| BMY250620P00050000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 7.46 | 5.50 | 8.20 | 0.00 | - | 25 | 146 | 23.06% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 7.35 | 8.50 | 0.00 | - | 1 | 775 | 23.26% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 2025-11-21 | 7.94 | 8.60 | 8.95 | 0.00 | - | 2 | 560 | 23.33% |
| BMY260116P00050000 | 2024-05-03 3:23PM EDT | 2026-01-16 | 9.00 | 8.80 | 10.05 | +0.15 | +1.69% | 12 | 3,648 | 27.19% |
