Mercados españoles cerrados
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.920,26 +534,53 (+1,39%) Dólar/Euro
1,0870 -0,0018 (-0,16%) Petróleo Brent
83,34 +0,59 (+0,71%) Bitcoin EUR
60.062,76 -523,25 (-0,86%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 20.00 | 19.25 | 20.40 | 0.00 | - | 1 | 1 | 140.82% |
| BMY240621C00030000 | 2024-05-02 3:22PM EDT | 30.00 | 14.13 | 12.30 | 16.35 | 0.00 | - | 2 | 72 | 76.56% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 8.25 | 11.20 | 0.00 | - | 1 | 2 | 67.87% |
| BMY240621C00036000 | 2024-03-04 12:58PM EDT | 36.00 | 16.25 | 15.65 | 16.30 | 0.00 | - | 5 | 5 | 231.25% |
| BMY240621C00037000 | 2024-04-04 1:40PM EDT | 37.00 | 15.29 | 6.50 | 9.00 | 0.00 | - | 1 | 1 | 56.79% |
| BMY240621C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 12.00 | 4.95 | 7.90 | 0.00 | - | 1 | 34 | 79.93% |
| BMY240621C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 5.71 | 5.40 | 7.20 | 0.00 | - | 1 | 4 | 58.84% |
| BMY240621C00040000 | 2024-05-14 10:48AM EDT | 40.00 | 4.30 | 4.20 | 4.60 | -0.95 | -18.10% | 5 | 1,217 | 35.01% |
| BMY240621C00041000 | 2024-05-16 10:48AM EDT | 41.00 | 3.39 | 3.40 | 3.80 | -0.86 | -20.24% | 10 | 77 | 34.13% |
| BMY240621C00042000 | 2024-05-15 9:46AM EDT | 42.00 | 3.50 | 2.19 | 2.87 | 0.00 | - | 5 | 129 | 29.25% |
| BMY240621C00043000 | 2024-05-16 1:59PM EDT | 43.00 | 2.06 | 1.58 | 2.57 | -0.36 | -14.88% | 50 | 461 | 35.55% |
| BMY240621C00044000 | 2024-05-16 3:07PM EDT | 44.00 | 1.35 | 1.31 | 1.44 | -0.31 | -18.67% | 466 | 1,828 | 24.76% |
| BMY240621C00045000 | 2024-05-16 3:51PM EDT | 45.00 | 0.91 | 0.89 | 0.91 | -0.18 | -16.82% | 917 | 5,242 | 23.10% |
| BMY240621C00046000 | 2024-05-16 3:16PM EDT | 46.00 | 0.53 | 0.52 | 0.57 | -0.15 | -22.06% | 148 | 3,130 | 22.75% |
| BMY240621C00047000 | 2024-05-16 2:59PM EDT | 47.00 | 0.32 | 0.30 | 0.33 | -0.08 | -20.00% | 190 | 3,173 | 22.36% |
| BMY240621C00048000 | 2024-05-16 2:42PM EDT | 48.00 | 0.19 | 0.15 | 0.20 | -0.06 | -24.00% | 725 | 2,424 | 22.75% |
| BMY240621C00049000 | 2024-05-16 2:32PM EDT | 49.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 378 | 1,969 | 23.24% |
| BMY240621C00050000 | 2024-05-16 12:37PM EDT | 50.00 | 0.06 | 0.07 | 0.09 | -0.05 | -45.45% | 124 | 9,087 | 24.90% |
| BMY240621C00052500 | 2024-05-16 2:47PM EDT | 52.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 30 | 13,115 | 34.08% |
| BMY240621C00055000 | 2024-05-16 3:42PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 9,710 | 35.16% |
| BMY240621C00057500 | 2024-05-16 12:25PM EDT | 57.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 41 | 5,316 | 39.45% |
| BMY240621C00060000 | 2024-05-14 3:37PM EDT | 60.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 6,448 | 52.54% |
| BMY240621C00062500 | 2024-05-14 1:37PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 2,943 | 51.17% |
| BMY240621C00065000 | 2024-05-07 9:48AM EDT | 65.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 2,592 | 50.00% |
| BMY240621C00067500 | 2024-05-14 11:24AM EDT | 67.50 | 0.01 | 0.00 | 1.01 | 0.00 | - | 9 | 1,171 | 91.50% |
| BMY240621C00070000 | 2024-05-14 11:24AM EDT | 70.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 1,621 | 59.38% |
| BMY240621C00072500 | 2024-05-15 1:07PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,984 | 53.13% |
| BMY240621C00075000 | 2024-05-14 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14,440 | 56.25% |
| BMY240621C00077500 | 2024-05-10 9:52AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 469 | 59.38% |
| BMY240621C00080000 | 2024-05-09 10:14AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,158 | 62.50% |
| BMY240621C00082500 | 2024-05-16 1:42PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 877 | 65.63% |
| BMY240621C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 68.75% |
| BMY240621C00087500 | 2024-05-08 11:28AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 204 | 71.88% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| BMY240621C00095000 | 2024-05-09 10:58AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57 | 78.13% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 89.06% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 116.41% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 96.88% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 135.55% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-05-15 3:08PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 18 | 71.09% |
| BMY240621P00030000 | 2024-05-16 11:18AM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 163 | 51.95% |
| BMY240621P00031000 | 2024-05-06 3:32PM EDT | 31.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 63.87% |
| BMY240621P00032000 | 2024-05-07 1:09PM EDT | 32.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 91.80% |
| BMY240621P00033000 | 2024-05-02 12:04PM EDT | 33.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | - | 2 | 52.73% |
| BMY240621P00034000 | 2024-05-09 1:30PM EDT | 34.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 45 | 45 | 63.97% |
| BMY240621P00035000 | 2024-05-09 1:10PM EDT | 35.00 | 0.05 | 0.02 | 0.13 | -0.02 | -28.57% | 2 | 1,682 | 45.31% |
| BMY240621P00036000 | 2024-05-09 1:12PM EDT | 36.00 | 0.05 | 0.01 | 1.26 | 0.00 | - | 3 | 691 | 62.60% |
| BMY240621P00037000 | 2024-05-16 1:43PM EDT | 37.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 10 | 161 | 32.81% |
| BMY240621P00038000 | 2024-05-16 12:39PM EDT | 38.00 | 0.10 | 0.03 | 0.17 | +0.04 | +66.67% | 5 | 275 | 33.99% |
| BMY240621P00039000 | 2024-05-16 2:03PM EDT | 39.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 6 | 393 | 26.37% |
| BMY240621P00040000 | 2024-05-16 12:22PM EDT | 40.00 | 0.16 | 0.07 | 0.20 | +0.06 | +60.00% | 143 | 3,093 | 25.88% |
| BMY240621P00041000 | 2024-05-16 3:49PM EDT | 41.00 | 0.21 | 0.21 | 0.26 | +0.02 | +10.53% | 37 | 2,394 | 23.00% |
| BMY240621P00042000 | 2024-05-16 3:48PM EDT | 42.00 | 0.36 | 0.33 | 0.37 | +0.06 | +20.00% | 205 | 10,076 | 20.56% |
| BMY240621P00043000 | 2024-05-16 3:36PM EDT | 43.00 | 0.60 | 0.58 | 0.62 | +0.09 | +17.65% | 192 | 1,436 | 19.63% |
| BMY240621P00044000 | 2024-05-16 3:07PM EDT | 44.00 | 1.01 | 0.94 | 0.97 | +0.16 | +18.82% | 267 | 5,380 | 18.31% |
| BMY240621P00045000 | 2024-05-16 3:49PM EDT | 45.00 | 1.48 | 1.39 | 1.54 | +0.19 | +14.73% | 654 | 6,274 | 18.29% |
| BMY240621P00046000 | 2024-05-16 3:17PM EDT | 46.00 | 2.20 | 1.76 | 2.92 | +0.28 | +14.58% | 16 | 4,220 | 31.84% |
| BMY240621P00047000 | 2024-05-16 11:10AM EDT | 47.00 | 3.30 | 1.54 | 2.98 | +0.81 | +32.53% | 57 | 4,210 | 14.89% |
| BMY240621P00048000 | 2024-05-16 10:37AM EDT | 48.00 | 3.90 | 3.75 | 3.95 | +0.49 | +14.37% | 95 | 3,796 | 16.80% |
| BMY240621P00049000 | 2024-05-16 10:32AM EDT | 49.00 | 5.04 | 4.45 | 5.10 | +1.00 | +24.75% | 1 | 1,192 | 26.86% |
| BMY240621P00050000 | 2024-05-16 3:31PM EDT | 50.00 | 5.90 | 5.00 | 5.90 | +0.42 | +7.66% | 2,883 | 1,956 | 17.19% |
| BMY240621P00052500 | 2024-05-16 3:23PM EDT | 52.50 | 8.30 | 6.55 | 9.30 | +0.25 | +3.11% | 330 | 100 | 60.21% |
| BMY240621P00055000 | 2024-05-15 3:14PM EDT | 55.00 | 10.93 | 10.75 | 10.85 | +0.58 | +5.60% | 52 | 19 | 0.00% |
| BMY240621P00057500 | 2024-05-15 3:14PM EDT | 57.50 | 13.50 | 12.10 | 15.20 | +0.60 | +4.65% | 27 | 10 | 55.57% |
| BMY240621P00060000 | 2024-05-16 3:31PM EDT | 60.00 | 15.90 | 15.80 | 15.90 | +0.62 | +4.06% | 2,241 | 400 | 37.50% |
| BMY240621P00062500 | 2024-05-16 3:23PM EDT | 62.50 | 18.30 | 17.75 | 18.40 | +0.30 | +1.67% | 220 | 59 | 42.19% |
| BMY240621P00065000 | 2024-05-16 3:23PM EDT | 65.00 | 20.80 | 20.25 | 20.90 | +0.45 | +2.21% | 450 | 124 | 46.09% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 21.10 | 22.80 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-05-16 3:23PM EDT | 70.00 | 26.84 | 23.85 | 27.70 | +1.99 | +8.01% | 20 | 29 | 137.89% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 26.45 | 30.35 | 0.00 | - | 10 | 0 | 57.81% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.