Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0681 +0,0009 (+0,09%) Petróleo Brent
83,62 -2,71 (-3,14%) Oro
2.317,10 +14,20 (+0,62%) Bitcoin EUR
53.267,92 -3.484,57 (-6,14%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:04PM 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 | 9.05 | 10.60 | 0.00 | - | 1 | 1 | 238.67% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 4.90 | 5.35 | 0.00 | - | - | 2 | 97.66% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 3.15 | 4.25 | 0.00 | - | 20 | 54 | 60.16% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 2.28 | 4.55 | 0.00 | - | - | 1 | 144.34% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 2.00 | 2.27 | 0.00 | - | 22 | 17 | 39.06% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 1.05 | 1.21 | 0.00 | - | 3 | 3 | 0.00% |
| BMY240503C00043500 | 2024-05-01 11:00AM EDT | 43.50 | 0.83 | 0.74 | 0.79 | -0.24 | -22.43% | 20 | 16 | 19.14% |
| BMY240503C00044000 | 2024-05-01 11:32AM EDT | 44.00 | 0.49 | 0.42 | 0.47 | -0.03 | -5.77% | 183 | 1,051 | 21.88% |
| BMY240503C00044500 | 2024-05-01 11:28AM EDT | 44.50 | 0.25 | 0.20 | 0.22 | -0.01 | -3.85% | 66 | 340 | 21.29% |
| BMY240503C00045000 | 2024-05-01 11:28AM EDT | 45.00 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 320 | 1,837 | 23.44% |
| BMY240503C00045500 | 2024-05-01 11:46AM EDT | 45.50 | 0.04 | 0.04 | 0.06 | -0.01 | -14.29% | 171 | 1,018 | 26.17% |
| BMY240503C00046000 | 2024-05-01 11:35AM EDT | 46.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 37 | 1,034 | 28.13% |
| BMY240503C00046500 | 2024-05-01 11:01AM EDT | 46.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 483 | 33.99% |
| BMY240503C00047000 | 2024-05-01 10:03AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 362 | 36.72% |
| BMY240503C00047500 | 2024-04-30 12:52PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 223 | 37.50% |
| BMY240503C00048000 | 2024-04-29 2:32PM EDT | 48.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 227 | 50.00% |
| 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 | 0.03 | 0.00 | - | 56 | 347 | 53.91% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 118 | 58.59% |
| BMY240503C00050000 | 2024-04-29 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 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 | 2024-04-30 1:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 433 | 68.75% |
| 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 | 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 | 2024-04-30 3:56PM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 332 | 355 | 70.31% |
| BMY240503P00040000 | 2024-04-29 2:27PM EDT | 40.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 137 | 63.28% |
| 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 | 0.53 | 0.00 | - | 7 | 215 | 83.59% |
| BMY240503P00041500 | 2024-05-01 9:43AM EDT | 41.50 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 4 | 105 | 46.09% |
| BMY240503P00042000 | 2024-05-01 9:55AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 163 | 37.11% |
| BMY240503P00042500 | 2024-05-01 9:59AM EDT | 42.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 94 | 185 | 30.47% |
| BMY240503P00043000 | 2024-05-01 11:35AM EDT | 43.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 145 | 123 | 28.52% |
| BMY240503P00043500 | 2024-05-01 10:33AM EDT | 43.50 | 0.16 | 0.14 | 0.17 | -0.06 | -27.27% | 10 | 631 | 27.74% |
| BMY240503P00044000 | 2024-05-01 11:49AM EDT | 44.00 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 83 | 765 | 27.64% |
| BMY240503P00044500 | 2024-05-01 11:14AM EDT | 44.50 | 0.48 | 0.58 | 0.61 | -0.22 | -31.43% | 159 | 979 | 28.42% |
| BMY240503P00045000 | 2024-05-01 11:18AM EDT | 45.00 | 0.80 | 0.96 | 1.06 | -0.15 | -15.79% | 17 | 845 | 36.52% |
| BMY240503P00045500 | 2024-05-01 10:46AM EDT | 45.50 | 1.40 | 1.01 | 1.44 | 0.00 | - | 3 | 105 | 36.52% |
| BMY240503P00046000 | 2024-05-01 11:08AM EDT | 46.00 | 1.67 | 1.85 | 2.07 | +0.22 | +15.17% | 76 | 414 | 56.25% |
| BMY240503P00046500 | 2024-05-01 10:26AM EDT | 46.50 | 2.41 | 2.33 | 2.91 | -0.05 | -2.03% | 4 | 66 | 69.14% |
| BMY240503P00047000 | 2024-05-01 10:22AM EDT | 47.00 | 2.86 | 2.88 | 3.00 | +0.17 | +6.32% | 9 | 119 | 59.57% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 3.30 | 3.50 | 0.00 | - | 6 | 1 | 61.33% |
| BMY240503P00048000 | 2024-05-01 9:30AM EDT | 48.00 | 3.92 | 2.98 | 3.95 | +0.24 | +6.52% | 8 | 258 | 74.61% |
| BMY240503P00048500 | 2024-04-30 10:54AM EDT | 48.50 | 3.94 | 4.15 | 4.45 | 0.00 | - | 1 | 28 | 51.56% |
| BMY240503P00049000 | 2024-04-30 1:36PM EDT | 49.00 | 4.42 | 4.75 | 5.85 | 0.00 | - | 2 | 17 | 124.61% |
| BMY240503P00049500 | 2024-04-30 3:13PM EDT | 49.50 | 5.19 | 4.50 | 5.50 | 0.00 | - | 15 | 0 | 100.39% |
| BMY240503P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 5.53 | 5.40 | 6.10 | 0.00 | - | 8 | 3 | 118.75% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 6.40 | 7.20 | 0.00 | - | 2 | 0 | 74.22% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.90 | 8.00 | 0.00 | - | 27 | 0 | 122.27% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.75 | 9.05 | 0.00 | - | 7 | 0 | 148.63% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.85 | 10.35 | 0.00 | - | 2 | 2 | 166.80% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 10.20 | 11.45 | 0.00 | - | 15 | 0 | 120.31% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 11.30 | 12.10 | 0.00 | - | - | 0 | 187.89% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 11.00 | 13.15 | 0.00 | - | - | 0 | 205.47% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 17.90 | 19.05 | 0.00 | - | - | 0 | 244.14% |
© 2024 Yahoo. Todos los derechos reservados.