Mercados españoles abiertos en 8 hrs 2 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0720 +0,0048 (+0,45%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
53.935,81 -2.505,16 (-4,44%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 7.15 | 10.25 | 0.00 | - | 1 | 1 | 288.48% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 3.15 | 7.40 | 0.00 | - | - | 2 | 83.59% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 2.72 | 4.35 | 0.00 | - | 20 | 54 | 83.79% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 2.53 | 5.65 | 0.00 | - | - | 1 | 104.10% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 0.92 | 2.52 | 0.00 | - | 22 | 17 | 68.75% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 1.19 | 1.42 | 0.00 | - | 3 | 3 | 40.63% |
| BMY240503C00043500 | 2024-05-01 2:59PM EDT | 43.50 | 0.96 | 0.65 | 1.33 | -0.11 | -10.28% | 45 | 16 | 58.79% |
| BMY240503C00044000 | 2024-05-01 3:00PM EDT | 44.00 | 0.56 | 0.43 | 0.52 | +0.04 | +7.69% | 205 | 1,051 | 25.49% |
| BMY240503C00044500 | 2024-05-01 3:38PM EDT | 44.50 | 0.20 | 0.20 | 0.24 | -0.06 | -23.08% | 222 | 340 | 22.85% |
| BMY240503C00045000 | 2024-05-01 3:24PM EDT | 45.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 968 | 1,837 | 26.17% |
| BMY240503C00045500 | 2024-05-01 3:41PM EDT | 45.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 280 | 1,018 | 25.00% |
| BMY240503C00046000 | 2024-05-01 2:56PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 79 | 1,034 | 28.13% |
| BMY240503C00046500 | 2024-05-01 3:41PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 483 | 33.99% |
| BMY240503C00047000 | 2024-05-01 2:43PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 362 | 32.81% |
| BMY240503C00047500 | 2024-04-30 12:52PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 223 | 37.50% |
| BMY240503C00048000 | 2024-05-01 9:45AM EDT | 48.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 227 | 50.39% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 46.88% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 347 | 51.56% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 58.59% |
| BMY240503C00050000 | 2024-05-01 2:06PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 54.69% |
| BMY240503C00051000 | 2024-04-30 9:44AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 62.50% |
| BMY240503C00052000 | 2024-05-01 1:35PM EDT | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 96.09% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 78.13% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 84.38% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 90.63% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 96.88% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 103.13% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 109.38% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 115.63% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 121.88% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 128.13% |
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 | 84.38% |
| 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 2:31PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 355 | 70.31% |
| BMY240503P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 66.41% |
| BMY240503P00040500 | 2024-04-30 9:33AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 128 | 50.00% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 215 | 47.66% |
| BMY240503P00041500 | 2024-05-01 12:20PM EDT | 41.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 105 | 43.75% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 163 | 37.11% |
| BMY240503P00042500 | 2024-05-01 9:59AM EDT | 42.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 94 | 185 | 30.08% |
| BMY240503P00043000 | 2024-05-01 3:38PM EDT | 43.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 178 | 123 | 24.61% |
| BMY240503P00043500 | 2024-05-01 3:59PM EDT | 43.50 | 0.09 | 0.09 | 0.29 | -0.13 | -59.09% | 19 | 631 | 36.33% |
| BMY240503P00044000 | 2024-05-01 3:31PM EDT | 44.00 | 0.21 | 0.21 | 0.25 | -0.18 | -46.15% | 118 | 765 | 21.68% |
| BMY240503P00044500 | 2024-05-01 3:58PM EDT | 44.50 | 0.47 | 0.45 | 0.51 | -0.23 | -32.86% | 182 | 979 | 21.58% |
| BMY240503P00045000 | 2024-05-01 2:17PM EDT | 45.00 | 1.05 | 0.73 | 1.04 | +0.10 | +10.53% | 31 | 845 | 34.57% |
| BMY240503P00045500 | 2024-05-01 10:46AM EDT | 45.50 | 1.40 | 1.06 | 1.51 | 0.00 | - | 3 | 105 | 41.80% |
| BMY240503P00046000 | 2024-05-01 2:04PM EDT | 46.00 | 1.98 | 1.40 | 2.39 | +0.53 | +36.55% | 235 | 414 | 79.98% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 0.83 | 2.55 | -0.05 | -2.03% | 4 | 66 | 62.31% |
| BMY240503P00047000 | 2024-05-01 12:39PM EDT | 47.00 | 2.86 | 1.42 | 4.75 | +0.17 | +6.32% | 43 | 119 | 73.44% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 2.37 | 4.95 | 0.00 | - | 6 | 1 | 88.28% |
| BMY240503P00048000 | 2024-05-01 3:39PM EDT | 48.00 | 3.85 | 3.65 | 5.85 | +0.17 | +4.62% | 708 | 258 | 143.65% |
| BMY240503P00048500 | 2024-05-01 3:35PM EDT | 48.50 | 4.20 | 3.00 | 4.35 | +0.26 | +6.60% | 73 | 28 | 63.28% |
| BMY240503P00049000 | 2024-05-01 3:26PM EDT | 49.00 | 4.80 | 4.65 | 4.85 | +0.38 | +8.60% | 41 | 17 | 68.75% |
| BMY240503P00049500 | 2024-05-01 1:07PM EDT | 49.50 | 5.33 | 3.10 | 7.35 | +0.14 | +2.70% | 20 | 0 | 247.66% |
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 5.70 | 5.60 | 5.85 | +0.17 | +3.07% | 7 | 3 | 79.30% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 5.85 | 8.60 | 0.00 | - | 2 | 0 | 144.53% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.20 | 9.85 | 0.00 | - | 27 | 0 | 187.30% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.85 | 10.85 | 0.00 | - | 7 | 0 | 183.20% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.65 | 9.85 | 0.00 | - | 2 | 2 | 117.19% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 10.65 | 12.85 | 0.00 | - | 15 | 0 | 246.97% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 10.40 | 12.20 | 0.00 | - | - | 0 | 200.39% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.05 | 14.90 | 0.00 | - | - | 0 | 243.56% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 18.05 | 19.55 | 0.00 | - | - | 0 | 150.00% |
© 2024 Yahoo. Todos los derechos reservados.