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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 364,85 +3 682,85 (+6,74 %)
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:60.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 81.25% |
| BMY240517C00060000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,439 | 25.00% |
| BMY240524C00060000 | 2024-04-10 1:02PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 200 | 50.00% |
| BMY240621C00060000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.11 | 0.02 | 0.25 | +0.08 | +266.67% | 27 | 6,433 | 53.81% |
| BMY240816C00060000 | 2024-05-03 1:12PM EDT | 2024-08-16 | 0.09 | 0.05 | 0.13 | +0.02 | +28.57% | 1 | 1,038 | 32.32% |
| BMY240920C00060000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 82 | 923 | 25.78% |
| BMY241018C00060000 | 2024-05-01 3:26PM EDT | 2024-10-18 | 0.17 | 0.13 | 0.17 | 0.00 | - | 10 | 1,854 | 26.86% |
| BMY241220C00060000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.24 | 0.23 | 0.28 | -0.02 | -7.69% | 1 | 79 | 25.42% |
| BMY250117C00060000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.34 | 0.00 | - | 43 | 7,636 | 25.07% |
| BMY250516C00060000 | 2024-05-01 10:28AM EDT | 2025-05-16 | 0.75 | 0.61 | 0.80 | 0.00 | - | 1 | 636 | 25.98% |
| BMY250620C00060000 | 2024-05-01 11:16AM EDT | 2025-06-20 | 0.95 | 0.77 | 1.32 | 0.00 | - | 1 | 56 | 29.19% |
| BMY250815C00060000 | 2024-05-03 10:13AM EDT | 2025-08-15 | 0.90 | 0.89 | 1.05 | -0.37 | -29.13% | 5 | 141 | 25.37% |
| BMY251121C00060000 | 2024-05-02 2:17PM EDT | 2025-11-21 | 1.37 | 1.34 | 2.04 | 0.00 | - | 3 | 111 | 29.27% |
| BMY260116C00060000 | 2024-05-03 1:47PM EDT | 2026-01-16 | 1.58 | 1.50 | 1.65 | -0.03 | -1.86% | 514 | 1,367 | 25.73% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00060000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 16.00 | 14.70 | 16.20 | +7.25 | +82.86% | 1 | 0 | 95.12% |
| BMY240621P00060000 | 2024-05-03 3:13PM EDT | 2024-06-21 | 16.15 | 15.05 | 17.10 | -0.50 | -3.00% | 644 | 400 | 79.49% |
| BMY240816P00060000 | 2024-04-30 10:12AM EDT | 2024-08-16 | 15.81 | 14.10 | 16.20 | 0.00 | - | 1 | 338 | 34.82% |
| BMY240920P00060000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 16.00 | 15.40 | 16.20 | +8.25 | +106.45% | 10 | 705 | 30.18% |
| BMY241018P00060000 | 2024-04-02 10:03AM EDT | 2024-10-18 | 8.15 | 15.45 | 16.60 | 0.00 | - | 67 | 329 | 35.79% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 2024-12-20 | 10.85 | 14.90 | 17.20 | 0.00 | - | - | 1 | 37.72% |
| BMY250117P00060000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 16.25 | 16.00 | 16.30 | 0.00 | - | 5 | 1,964 | 24.27% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 2025-05-16 | 15.58 | 16.10 | 16.55 | 0.00 | - | 4 | 61 | 23.34% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 12.40 | 14.85 | 16.50 | 0.00 | - | 10 | 40 | 21.79% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 2025-08-15 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY251121P00060000 | 2024-01-04 2:27PM EDT | 2025-11-21 | 11.22 | 11.25 | 13.45 | 0.00 | - | 1 | 3 | 0.00% |
| BMY260116P00060000 | 2024-04-29 3:10PM EDT | 2026-01-16 | 15.80 | 16.40 | 16.85 | 0.00 | - | 1 | 192 | 20.61% |
