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
38 680,18 +454,52 (+1,19 %) EUR/USD
1,0772 +0,0045 (+0,42 %) Gold future
2 308,80 -0,80 (-0,03 %) Bitcoin EUR
57 352,74 +2 390,30 (+4,35 %)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:31PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00055000 | 2024-05-03 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 153 | 162.50% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 56.25% |
| BMY240517C00055000 | 2024-05-03 11:20AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 5,378 | 52.34% |
| BMY240524C00055000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.74 | 0.00 | - | 15 | 810 | 70.31% |
| BMY240531C00055000 | 2024-05-01 12:49PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 882 | 57.91% |
| BMY240621C00055000 | 2024-05-03 3:07PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 38 | 9,903 | 30.86% |
| BMY240816C00055000 | 2024-05-03 12:47PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.15 | 0.00 | - | 23 | 1,987 | 25.88% |
| BMY240920C00055000 | 2024-05-03 2:07PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 55 | 3,697 | 24.61% |
| BMY241018C00055000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.33 | -0.01 | -3.12% | 51 | 8,773 | 24.56% |
| BMY241220C00055000 | 2024-05-03 10:15AM EDT | 2024-12-20 | 0.69 | 0.58 | 0.61 | +0.06 | +9.52% | 68 | 301 | 24.85% |
| BMY250117C00055000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 0.68 | 0.66 | 0.70 | -0.01 | -1.45% | 35 | 17,595 | 24.50% |
| BMY250516C00055000 | 2024-05-03 11:49AM EDT | 2025-05-16 | 1.25 | 1.19 | 1.31 | 0.00 | - | 1 | 448 | 25.27% |
| BMY250620C00055000 | 2024-05-03 10:47AM EDT | 2025-06-20 | 1.45 | 1.37 | 1.45 | -0.19 | -11.59% | 25 | 274 | 25.15% |
| BMY250815C00055000 | 2024-05-01 9:51AM EDT | 2025-08-15 | 1.64 | 1.56 | 1.71 | 0.00 | - | 2 | 94 | 25.26% |
| BMY251121C00055000 | 2024-04-26 1:23PM EDT | 2025-11-21 | 2.50 | 2.00 | 2.20 | 0.00 | - | 5 | 302 | 25.66% |
| BMY260116C00055000 | 2024-05-03 12:27PM EDT | 2026-01-16 | 2.50 | 2.35 | 2.50 | +0.03 | +1.21% | 4 | 8,909 | 25.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 2024-05-03 | 5.69 | 11.05 | 11.25 | 0.00 | - | 15 | 0 | 243.75% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 4.50 | 11.05 | 11.25 | 0.00 | - | - | 0 | 86.33% |
| BMY240517P00055000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 11.30 | 11.05 | 11.95 | 0.00 | - | 3 | 2 | 83.40% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 10.70 | 9.90 | 11.25 | 0.00 | - | 1 | 1 | 51.95% |
| BMY240531P00055000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 9.90 | 10.85 | 11.25 | 0.00 | - | 10 | 0 | 45.31% |
| BMY240621P00055000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 11.14 | 11.10 | 11.20 | -0.06 | -0.54% | 3 | 21 | 30.47% |
| BMY240816P00055000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 11.40 | 11.15 | 11.40 | 0.00 | - | 13 | 1,172 | 28.86% |
| BMY240920P00055000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 10.25 | 11.15 | 11.40 | 0.00 | - | 15 | 1,542 | 25.05% |
| BMY241018P00055000 | 2024-05-03 1:21PM EDT | 2024-10-18 | 11.45 | 11.35 | 11.70 | +0.09 | +0.79% | 12 | 899 | 28.20% |
| BMY250117P00055000 | 2024-05-02 9:38AM EDT | 2025-01-17 | 11.55 | 11.55 | 11.70 | 0.00 | - | 1 | 3,531 | 22.75% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 2025-05-16 | 11.18 | 11.85 | 12.00 | 0.00 | - | 6 | 259 | 21.63% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 11.85 | 12.05 | 0.00 | - | 10 | 255 | 21.09% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 12.00 | 12.25 | 0.00 | - | 2 | 55 | 21.27% |
| BMY251121P00055000 | 2024-04-25 11:13AM EDT | 2025-11-21 | 11.65 | 12.25 | 12.50 | 0.00 | - | 1 | 18 | 20.90% |
| BMY260116P00055000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 12.28 | 12.40 | 12.95 | 0.00 | - | 3 | 1,402 | 22.43% |
