Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0055 (-0,51%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.297,90 -5,00 (-0,22%) Bitcoin EUR
56.490,01 -2.663,21 (-4,50%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510C00043000 | 2024-04-26 10:44AM EDT | 43.00 | 2.43 | 1.14 | 1.42 | 0.00 | - | 8 | 4 | 28.91% |
| BMY240510C00044000 | 2024-04-30 3:53PM EDT | 44.00 | 0.78 | 0.69 | 0.74 | -0.55 | -41.35% | 22 | 13 | 25.29% |
| BMY240510C00044500 | 2024-04-30 3:59PM EDT | 44.50 | 0.51 | 0.48 | 0.51 | -0.63 | -55.26% | 118 | 61 | 24.71% |
| BMY240510C00045000 | 2024-04-30 3:12PM EDT | 45.00 | 0.43 | 0.31 | 0.33 | -0.15 | -25.86% | 82 | 136 | 24.12% |
| BMY240510C00045500 | 2024-04-30 3:44PM EDT | 45.50 | 0.22 | 0.19 | 0.30 | -0.16 | -42.11% | 238 | 66 | 27.93% |
| BMY240510C00046000 | 2024-04-30 3:58PM EDT | 46.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 26 | 195 | 24.61% |
| BMY240510C00046500 | 2024-04-30 11:58AM EDT | 46.50 | 0.14 | 0.07 | 0.09 | -0.02 | -12.50% | 47 | 344 | 25.10% |
| BMY240510C00047000 | 2024-04-30 2:36PM EDT | 47.00 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 11 | 354 | 25.78% |
| BMY240510C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 9 | 90 | 26.56% |
| BMY240510C00048000 | 2024-04-29 11:16AM EDT | 48.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 59 | 176 | 27.93% |
| BMY240510C00048500 | 2024-04-29 9:41AM EDT | 48.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 47 | 30.47% |
| BMY240510C00049000 | 2024-04-29 1:31PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 3,045 | 33.20% |
| BMY240510C00049500 | 2024-04-30 10:00AM EDT | 49.50 | 0.10 | 0.01 | 0.03 | +0.09 | +900.00% | 1 | 90 | 35.55% |
| BMY240510C00050000 | 2024-04-30 10:34AM EDT | 50.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 4 | 217 | 44.34% |
| BMY240510C00051000 | 2024-04-29 12:39PM EDT | 51.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 11 | 129 | 44.92% |
| BMY240510C00052000 | 2024-04-29 3:46PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 932 | 51.56% |
| BMY240510C00053000 | 2024-04-29 11:34AM EDT | 53.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 55 | 690 | 51.95% |
| BMY240510C00054000 | 2024-04-30 2:03PM EDT | 54.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 628 | 51.56% |
| BMY240510C00055000 | 2024-04-30 10:49AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 108 | 52.34% |
| BMY240510C00056000 | 2024-04-29 11:59AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 247 | 51.56% |
| BMY240510C00057000 | 2024-04-29 9:36AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 835 | 56.25% |
| BMY240510C00058000 | 2024-04-26 11:32AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 63 | 59.38% |
| BMY240510C00059000 | 2024-04-25 12:06PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 26 | 62.50% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 65.63% |
| BMY240510C00061000 | 2024-04-25 9:38AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 300 | 68.75% |
| BMY240510C00062000 | 2024-04-25 9:37AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 71.88% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240510P00035000 | 2024-04-30 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 215 | 54.69% |
| BMY240510P00037000 | 2024-04-26 12:27PM EDT | 37.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 60 | 60 | 51.95% |
| BMY240510P00038000 | 2024-04-29 3:42PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 52 | 102 | 45.31% |
| BMY240510P00039000 | 2024-04-29 3:01PM EDT | 39.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 100 | 236 | 38.28% |
| BMY240510P00040000 | 2024-04-30 12:48PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 19 | 134 | 32.81% |
| BMY240510P00041000 | 2024-04-30 2:33PM EDT | 41.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 114 | 26.95% |
| BMY240510P00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 3 | 105 | 23.63% |
| BMY240510P00042500 | 2024-04-30 3:54PM EDT | 42.50 | 0.17 | 0.18 | 0.21 | +0.06 | +54.55% | 50 | 60 | 23.73% |
| BMY240510P00043000 | 2024-04-30 3:03PM EDT | 43.00 | 0.19 | 0.15 | 0.32 | +0.01 | +5.56% | 158 | 556 | 22.95% |
| BMY240510P00043500 | 2024-04-30 11:36AM EDT | 43.50 | 0.26 | 0.45 | 0.48 | -0.02 | -7.14% | 18 | 92 | 22.36% |
| BMY240510P00044000 | 2024-04-30 3:59PM EDT | 44.00 | 0.70 | 0.66 | 0.69 | +0.29 | +70.73% | 54 | 96 | 21.68% |
| BMY240510P00044500 | 2024-04-30 3:22PM EDT | 44.50 | 0.88 | 0.93 | 0.98 | +0.23 | +35.38% | 77 | 133 | 21.63% |
| BMY240510P00045000 | 2024-04-30 2:03PM EDT | 45.00 | 0.88 | 1.25 | 1.30 | 0.00 | - | 7 | 381 | 20.61% |
| BMY240510P00045500 | 2024-04-29 3:08PM EDT | 45.50 | 1.17 | 1.61 | 1.77 | 0.00 | - | 7 | 35 | 24.02% |
| BMY240510P00046000 | 2024-04-30 2:39PM EDT | 46.00 | 1.70 | 2.02 | 2.34 | +0.16 | +10.39% | 18 | 141 | 31.64% |
| BMY240510P00046500 | 2024-04-29 3:01PM EDT | 46.50 | 1.95 | 2.44 | 2.77 | 0.00 | - | 2 | 9 | 32.42% |
| BMY240510P00047000 | 2024-04-30 12:46PM EDT | 47.00 | 2.44 | 2.92 | 4.10 | +0.04 | +1.67% | 3 | 198 | 71.39% |
| BMY240510P00047500 | 2024-04-29 2:13PM EDT | 47.50 | 2.84 | 2.98 | 4.10 | 0.00 | - | 6 | 14 | 56.35% |
| BMY240510P00048000 | 2024-04-30 9:44AM EDT | 48.00 | 3.85 | 3.90 | 5.95 | +0.45 | +13.24% | 32 | 386 | 74.22% |
| BMY240510P00048500 | 2024-04-30 11:58AM EDT | 48.50 | 3.90 | 4.20 | 6.10 | +0.01 | +0.26% | 1 | 23 | 66.99% |
| BMY240510P00049000 | 2024-04-30 3:01PM EDT | 49.00 | 4.64 | 4.90 | 5.90 | +0.49 | +11.81% | 24 | 120 | 58.50% |
| BMY240510P00049500 | 2024-04-24 10:22AM EDT | 49.50 | 1.48 | 5.45 | 6.70 | 0.00 | - | - | 8 | 71.29% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 50.00 | 5.05 | 5.90 | 7.40 | 0.00 | - | 4 | 2 | 78.71% |
| BMY240510P00051000 | 2024-04-25 2:51PM EDT | 51.00 | 6.51 | 5.30 | 7.50 | 0.00 | - | 18 | 0 | 78.13% |
| BMY240510P00052000 | 2024-04-25 3:18PM EDT | 52.00 | 7.05 | 7.90 | 8.70 | 0.00 | - | 5 | 0 | 71.68% |
| BMY240510P00053000 | 2024-04-25 3:09PM EDT | 53.00 | 8.30 | 8.90 | 9.60 | 0.00 | - | 6 | 0 | 73.24% |
| BMY240510P00054000 | 2024-04-18 12:51PM EDT | 54.00 | 6.05 | 9.90 | 10.85 | 0.00 | - | 1 | 1 | 88.87% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 55.00 | 4.50 | 9.15 | 12.20 | 0.00 | - | - | 0 | 139.84% |
© 2024 Yahoo. Todos los derechos reservados.