Mercados españoles cerrados

Bristol-Myers Squibb Company (BMY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,12+0,18 (+0,40%)
A partir del 01:39PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara3 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BMY240503C000350002024-04-26 9:55AM EDT35.009.649.109.300.00-11146.09%
BMY240503C000390002024-04-25 12:21PM EDT39.006.054.755.250.00--297.27%
BMY240503C000400002024-04-30 9:33AM EDT40.004.094.104.250.00-205467.58%
BMY240503C000405002024-04-25 1:30PM EDT40.504.113.603.800.00--165.63%
BMY240503C000420002024-04-30 3:50PM EDT42.002.152.142.300.00-221755.08%
BMY240503C000430002024-04-26 11:45AM EDT43.002.421.171.250.00-3332.42%
BMY240503C000435002024-05-01 11:00AM EDT43.500.830.790.83-0.24-22.43%201628.91%
BMY240503C000440002024-05-01 12:32PM EDT44.000.500.440.45-0.02-3.85%1851,05124.41%
BMY240503C000445002024-05-01 1:02PM EDT44.500.220.210.23-0.04-15.38%12434024.51%
BMY240503C000450002024-05-01 1:16PM EDT45.000.100.090.12-0.01-9.09%4391,83726.27%
BMY240503C000455002024-05-01 1:01PM EDT45.500.050.030.050.00-2771,01826.56%
BMY240503C000460002024-05-01 1:09PM EDT46.000.030.010.030.00-781,03429.30%
BMY240503C000465002024-05-01 11:01AM EDT46.500.030.010.030.00-448335.16%
BMY240503C000470002024-05-01 10:03AM EDT47.000.020.000.020.00-3536237.89%
BMY240503C000475002024-04-30 12:52PM EDT47.500.010.000.01-0.01-50.00%522339.06%
BMY240503C000480002024-04-29 2:32PM EDT48.000.040.000.03+0.03+300.00%122751.56%
BMY240503C000485002024-04-30 11:43AM EDT48.500.010.000.010.00-137547.66%
BMY240503C000490002024-04-29 11:59AM EDT49.000.010.000.020.00-5634751.56%
BMY240503C000495002024-04-29 12:16PM EDT49.500.010.000.030.00-10511859.38%
BMY240503C000500002024-04-29 2:17PM EDT50.000.010.000.010.00-5249356.25%
BMY240503C000510002024-04-30 9:44AM EDT51.000.010.000.010.00-162362.50%
BMY240503C000520002024-04-30 1:16PM EDT52.000.010.000.010.00-443371.88%
BMY240503C000530002024-04-30 12:46PM EDT53.000.010.000.010.00-131778.13%
BMY240503C000540002024-04-29 12:51PM EDT54.000.010.000.010.00-540484.38%
BMY240503C000550002024-04-26 11:40AM EDT55.000.030.000.010.00-315390.63%
BMY240503C000560002024-04-29 11:44AM EDT56.000.010.000.010.00-144296.88%
BMY240503C000570002024-04-26 1:45PM EDT57.000.020.000.010.00-186106.25%
BMY240503C000580002024-04-26 1:45PM EDT58.000.010.000.010.00-1157112.50%
BMY240503C000590002024-04-02 2:55PM EDT59.000.090.000.010.00-1010118.75%
BMY240503C000600002024-04-15 2:18PM EDT60.000.040.000.010.00-140125.00%
BMY240503C000610002024-04-26 10:09AM EDT61.000.010.000.010.00-134128.13%
Opciones de ventapara3 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
BMY240503P000350002024-04-17 10:44AM EDT35.000.010.000.010.00-23596.88%
BMY240503P000370002024-04-26 12:45PM EDT37.000.010.000.020.00-43043082.81%
BMY240503P000380002024-04-29 3:29PM EDT38.000.010.000.010.00-218665.63%
BMY240503P000390002024-04-30 3:56PM EDT39.000.010.000.050.00-33235569.53%
BMY240503P000400002024-04-29 2:27PM EDT40.000.010.010.060.00-413760.94%
BMY240503P000405002024-04-30 9:33AM EDT40.500.020.010.020.00-412849.22%
BMY240503P000410002024-04-29 2:51PM EDT41.000.020.010.530.00-721581.84%
BMY240503P000415002024-05-01 12:20PM EDT41.500.020.010.040.00-710542.58%
BMY240503P000420002024-05-01 9:55AM EDT42.000.030.010.04+0.01+50.00%1116335.94%
BMY240503P000425002024-05-01 9:59AM EDT42.500.040.020.04+0.01+33.33%9418528.91%
BMY240503P000430002024-05-01 11:58AM EDT43.000.060.040.07-0.04-40.00%17112325.78%
BMY240503P000435002024-05-01 1:07PM EDT43.500.130.110.14-0.09-40.91%1463123.24%
BMY240503P000440002024-05-01 1:22PM EDT44.000.290.270.29-0.10-25.64%8676521.68%
BMY240503P000445002024-05-01 1:07PM EDT44.500.540.530.57-0.16-22.86%17997921.49%
BMY240503P000450002024-05-01 12:49PM EDT45.000.810.890.96-0.14-14.74%2084522.07%
BMY240503P000455002024-05-01 10:46AM EDT45.501.401.331.540.00-310537.89%
BMY240503P000460002024-05-01 1:24PM EDT46.001.881.872.05+0.43+29.66%7741446.88%
BMY240503P000465002024-05-01 10:26AM EDT46.502.412.242.54-0.05-2.03%46653.52%
BMY240503P000470002024-05-01 12:39PM EDT47.002.862.722.92+0.17+6.32%4311942.19%
BMY240503P000475002024-04-30 3:20PM EDT47.503.352.363.400.00-6141.41%
BMY240503P000480002024-05-01 9:30AM EDT48.003.923.753.90+0.24+6.52%825846.09%
BMY240503P000485002024-04-30 10:54AM EDT48.503.944.254.400.00-12850.78%
BMY240503P000490002024-04-30 1:36PM EDT49.004.424.754.950.00-21771.09%
BMY240503P000495002024-05-01 1:07PM EDT49.505.335.205.40+0.14+2.70%20059.38%
BMY240503P000500002024-04-29 12:34PM EDT50.005.535.705.900.00-8364.06%
BMY240503P000510002024-04-29 1:42PM EDT51.006.326.757.800.00-20141.21%
BMY240503P000520002024-04-25 2:10PM EDT52.007.387.758.800.00-270153.71%
BMY240503P000530002024-04-18 2:50PM EDT53.004.848.658.950.00-70110.94%
BMY240503P000540002024-04-26 10:05AM EDT54.009.258.9510.750.00-22227.25%
BMY240503P000550002024-04-23 1:42PM EDT55.005.6910.0011.750.00-150239.84%
BMY240503P000560002024-04-22 1:01PM EDT56.006.7011.7511.900.00--0110.94%
BMY240503P000570002024-04-22 1:01PM EDT57.007.7312.8013.450.00--0186.72%
BMY240503P000630002024-04-25 10:24AM EDT63.0017.5518.7519.750.00--0262.11%