Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0696 +0,0024 (+0,22%) Petróleo Brent
83,47 -2,86 (-3,31%) Oro
2.316,60 +13,70 (+0,59%) Bitcoin EUR
54.177,24 -2.242,91 (-3,98%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:31PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 8.05 | 10.30 | 0.00 | - | 1 | 1 | 172.27% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 4.35 | 5.15 | 0.00 | - | - | 2 | 101.17% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 3.95 | 4.15 | 0.00 | - | 20 | 54 | 67.97% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 2.73 | 3.65 | 0.00 | - | - | 1 | 76.76% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 1.14 | 2.22 | 0.00 | - | 22 | 17 | 58.20% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 1.07 | 1.79 | 0.00 | - | 3 | 3 | 54.10% |
| BMY240503C00043500 | 2024-05-01 1:40PM EDT | 43.50 | 0.78 | 0.68 | 1.52 | -0.29 | -27.10% | 30 | 16 | 52.93% |
| BMY240503C00044000 | 2024-05-01 12:32PM EDT | 44.00 | 0.50 | 0.37 | 0.40 | -0.02 | -3.85% | 185 | 1,051 | 25.78% |
| BMY240503C00044500 | 2024-05-01 1:33PM EDT | 44.50 | 0.24 | 0.17 | 0.20 | -0.02 | -7.69% | 125 | 340 | 25.59% |
| BMY240503C00045000 | 2024-05-01 1:59PM EDT | 45.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 889 | 1,837 | 25.78% |
| BMY240503C00045500 | 2024-05-01 1:01PM EDT | 45.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 277 | 1,018 | 28.32% |
| BMY240503C00046000 | 2024-05-01 1:09PM EDT | 46.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 78 | 1,034 | 34.77% |
| BMY240503C00046500 | 2024-05-01 11:01AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 483 | 36.72% |
| BMY240503C00047000 | 2024-05-01 10:03AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 362 | 39.45% |
| BMY240503C00047500 | 2024-04-30 12:52PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 223 | 39.84% |
| BMY240503C00048000 | 2024-04-29 2:32PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 227 | 53.13% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 48.44% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 347 | 53.13% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 60.94% |
| BMY240503C00050000 | 2024-05-01 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 56.25% |
| BMY240503C00051000 | 2024-04-30 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 65.63% |
| BMY240503C00052000 | 2024-05-01 1:35PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 98.44% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 78.13% |
| BMY240503C00054000 | 2024-04-29 12:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 87.50% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 93.75% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 98.44% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 106.25% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 112.50% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 118.75% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 131.25% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 96.88% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 81.25% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 65.63% |
| BMY240503P00039000 | 2024-05-01 2:10PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 355 | 65.63% |
| BMY240503P00040000 | 2024-04-29 2:27PM EDT | 40.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 137 | 60.94% |
| BMY240503P00040500 | 2024-04-30 9:33AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 128 | 47.66% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 7 | 215 | 56.45% |
| BMY240503P00041500 | 2024-05-01 12:20PM EDT | 41.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 7 | 105 | 42.97% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.02 | 0.56 | +0.01 | +50.00% | 11 | 163 | 62.89% |
| BMY240503P00042500 | 2024-05-01 9:59AM EDT | 42.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 94 | 185 | 30.27% |
| BMY240503P00043000 | 2024-05-01 11:58AM EDT | 43.00 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 171 | 123 | 25.78% |
| BMY240503P00043500 | 2024-05-01 1:50PM EDT | 43.50 | 0.14 | 0.14 | 0.18 | -0.08 | -36.36% | 15 | 631 | 23.44% |
| BMY240503P00044000 | 2024-05-01 1:22PM EDT | 44.00 | 0.29 | 0.33 | 0.36 | -0.10 | -25.64% | 86 | 765 | 21.97% |
| BMY240503P00044500 | 2024-05-01 1:07PM EDT | 44.50 | 0.54 | 0.62 | 0.68 | -0.16 | -22.86% | 179 | 979 | 22.66% |
| BMY240503P00045000 | 2024-05-01 12:49PM EDT | 45.00 | 0.81 | 1.01 | 1.08 | -0.14 | -14.74% | 20 | 845 | 22.66% |
| BMY240503P00045500 | 2024-05-01 10:46AM EDT | 45.50 | 1.40 | 1.24 | 1.62 | 0.00 | - | 3 | 105 | 34.77% |
| BMY240503P00046000 | 2024-05-01 2:04PM EDT | 46.00 | 1.98 | 1.92 | 2.04 | +0.53 | +36.55% | 235 | 414 | 28.91% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 1.43 | 2.60 | -0.05 | -2.03% | 4 | 66 | 46.09% |
| BMY240503P00047000 | 2024-05-01 12:39PM EDT | 47.00 | 2.86 | 1.86 | 3.05 | +0.17 | +6.32% | 43 | 119 | 42.19% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 2.52 | 3.55 | 0.00 | - | 6 | 1 | 47.66% |
| BMY240503P00048000 | 2024-05-01 9:30AM EDT | 48.00 | 3.92 | 2.88 | 4.05 | +0.24 | +6.52% | 8 | 258 | 53.13% |
| BMY240503P00048500 | 2024-04-30 10:54AM EDT | 48.50 | 3.94 | 4.45 | 4.55 | 0.00 | - | 1 | 28 | 57.81% |
| BMY240503P00049000 | 2024-04-30 1:36PM EDT | 49.00 | 4.42 | 4.85 | 5.05 | 0.00 | - | 2 | 17 | 63.28% |
| BMY240503P00049500 | 2024-05-01 1:07PM EDT | 49.50 | 5.33 | 5.40 | 5.70 | +0.14 | +2.70% | 20 | 0 | 67.97% |
| BMY240503P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 5.53 | 5.90 | 6.05 | 0.00 | - | 8 | 3 | 72.66% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 6.90 | 7.05 | 0.00 | - | 2 | 0 | 82.03% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.85 | 8.05 | 0.00 | - | 27 | 0 | 90.63% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 8.90 | 9.05 | 0.00 | - | 7 | 0 | 99.22% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 107.81% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 10.90 | 11.15 | 0.00 | - | 15 | 0 | 93.75% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 11.55 | 12.10 | 0.00 | - | - | 0 | 143.75% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.90 | 13.05 | 0.00 | - | - | 0 | 131.25% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 18.40 | 19.05 | 0.00 | - | - | 0 | 171.88% |
© 2024 Yahoo. Todos los derechos reservados.