Mercados españoles cerrados
S&P 500
5.357,56 +10,57 (+0,20%) Nasdaq
17.181,46 +48,34 (+0,28%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0762 -0,0042 (-0,39%) Petróleo Brent
81,73 +2,11 (+2,65%) Bitcoin EUR
64.895,81 +73,29 (+0,11%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:42PM EDT. Mercado abierto.
Opciones de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614C00034000 | 2024-06-07 12:01PM EDT | 34.00 | 7.22 | 8.10 | 8.45 | 0.00 | - | 11 | 11 | 109.38% |
| BMY240614C00038000 | 2024-06-07 12:56PM EDT | 38.00 | 3.20 | 3.25 | 4.50 | 0.00 | - | 66 | 32 | 69.14% |
| BMY240614C00039000 | 2024-06-07 10:14AM EDT | 39.00 | 2.30 | 2.56 | 3.55 | 0.00 | - | 5 | 19 | 61.91% |
| BMY240614C00039500 | 2024-06-06 3:53PM EDT | 39.50 | 1.62 | 2.80 | 3.00 | 0.00 | - | 1 | 3 | 50.00% |
| BMY240614C00040000 | 2024-06-10 2:16PM EDT | 40.00 | 2.40 | 2.27 | 2.50 | +0.82 | +51.90% | 19 | 73 | 43.36% |
| BMY240614C00040500 | 2024-06-10 1:22PM EDT | 40.50 | 1.74 | 1.82 | 2.07 | +0.49 | +39.20% | 2 | 80 | 42.48% |
| BMY240614C00041000 | 2024-06-10 1:22PM EDT | 41.00 | 1.33 | 1.44 | 1.59 | +0.44 | +49.44% | 107 | 936 | 36.33% |
| BMY240614C00041500 | 2024-06-10 12:53PM EDT | 41.50 | 1.06 | 1.06 | 1.12 | +0.47 | +79.66% | 157 | 798 | 30.08% |
| BMY240614C00042000 | 2024-06-10 2:16PM EDT | 42.00 | 0.71 | 0.69 | 0.74 | +0.33 | +86.84% | 1,046 | 1,100 | 27.34% |
| BMY240614C00042500 | 2024-06-10 2:25PM EDT | 42.50 | 0.44 | 0.43 | 0.46 | +0.21 | +91.30% | 466 | 815 | 26.47% |
| BMY240614C00043000 | 2024-06-10 2:16PM EDT | 43.00 | 0.25 | 0.24 | 0.26 | +0.10 | +66.67% | 528 | 1,310 | 25.98% |
| BMY240614C00043500 | 2024-06-10 2:16PM EDT | 43.50 | 0.13 | 0.12 | 0.15 | +0.07 | +116.67% | 318 | 289 | 26.76% |
| BMY240614C00044000 | 2024-06-10 2:22PM EDT | 44.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 153 | 0 | 27.34% |
| BMY240614C00044500 | 2024-06-10 2:05PM EDT | 44.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 137 | 291 | 27.74% |
| BMY240614C00045000 | 2024-06-10 2:09PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 1,107 | 30.47% |
| BMY240614C00045500 | 2024-06-10 1:11PM EDT | 45.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 64 | 104 | 35.16% |
| BMY240614C00046000 | 2024-06-10 2:14PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 28 | 389 | 39.45% |
| BMY240614C00046500 | 2024-06-10 10:30AM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 26 | 99 | 40.63% |
| BMY240614C00047000 | 2024-06-10 2:20PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 47 | 157 | 47.66% |
| BMY240614C00047500 | 2024-06-07 3:20PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BMY240614C00048000 | 2024-06-10 1:43PM EDT | 48.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 0 | 69.53% |
| BMY240614C00049000 | 2024-06-07 10:40AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 108 | 53.13% |
| BMY240614C00050000 | 2024-06-10 1:43PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 379 | 59.38% |
| BMY240614C00051000 | 2024-06-06 10:05AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 125 | 0 | 70.31% |
| BMY240614C00052000 | 2024-06-03 9:44AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 65.63% |
| BMY240614C00053000 | 2024-06-03 9:48AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 33 | 78.13% |
| BMY240614C00054000 | 2024-06-07 2:47PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 78.13% |
| BMY240614C00055000 | 2024-06-06 9:39AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77 | 81.25% |
| BMY240614C00060000 | 2024-05-21 10:17AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 106.25% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614P00031000 | 2024-06-10 12:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 100.00% |
| BMY240614P00031500 | 2024-06-06 3:34PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 93.75% |
| BMY240614P00032000 | 2024-06-07 9:41AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 90.63% |
| BMY240614P00032500 | 2024-06-07 1:05PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 71 | 98.44% |
| BMY240614P00033000 | 2024-06-07 3:01PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 81.25% |
| BMY240614P00033500 | 2024-06-05 11:48AM EDT | 33.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 12 | 103.13% |
| BMY240614P00034000 | 2024-05-29 1:07PM EDT | 34.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 155 | 82.81% |
| BMY240614P00035000 | 2024-06-10 9:53AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 159 | 446 | 73.44% |
| BMY240614P00035500 | 2024-06-10 11:00AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 80 | 65.63% |
| BMY240614P00036000 | 2024-06-10 11:33AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 60 | 127 | 64.06% |
| BMY240614P00036500 | 2024-06-10 1:24PM EDT | 36.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 2 | 115 | 77.34% |
| BMY240614P00037000 | 2024-06-07 9:52AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 82 | 54.69% |
| BMY240614P00038000 | 2024-06-10 2:01PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 131 | 50.39% |
| BMY240614P00038500 | 2024-06-07 3:45PM EDT | 38.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 0 | 45.31% |
| BMY240614P00039000 | 2024-06-10 2:25PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 259 | 40.23% |
| BMY240614P00039500 | 2024-06-10 10:03AM EDT | 39.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 7 | 296 | 39.06% |
| BMY240614P00040000 | 2024-06-10 1:24PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 70 | 494 | 31.64% |
| BMY240614P00040500 | 2024-06-10 1:04PM EDT | 40.50 | 0.09 | 0.05 | 0.06 | -0.14 | -60.87% | 36 | 213 | 28.91% |
| BMY240614P00041000 | 2024-06-10 1:50PM EDT | 41.00 | 0.11 | 0.08 | 0.09 | -0.22 | -66.67% | 121 | 1,644 | 25.98% |
| BMY240614P00041500 | 2024-06-10 1:28PM EDT | 41.50 | 0.23 | 0.16 | 0.18 | -0.34 | -59.65% | 60 | 351 | 25.39% |
| BMY240614P00042000 | 2024-06-10 1:49PM EDT | 42.00 | 0.36 | 0.32 | 0.34 | -0.62 | -63.27% | 79 | 459 | 25.49% |
| BMY240614P00042500 | 2024-06-10 2:17PM EDT | 42.50 | 0.55 | 0.53 | 0.57 | -0.73 | -57.03% | 49 | 0 | 25.20% |
| BMY240614P00043000 | 2024-06-10 2:17PM EDT | 43.00 | 0.90 | 0.82 | 0.89 | -1.04 | -53.61% | 113 | 0 | 25.59% |
| BMY240614P00043500 | 2024-05-31 3:16PM EDT | 43.50 | 2.60 | 1.02 | 2.19 | 0.00 | - | 1 | 1 | 77.73% |
| BMY240614P00044000 | 2024-06-10 1:55PM EDT | 44.00 | 1.78 | 1.57 | 1.93 | -1.07 | -37.54% | 4 | 64 | 43.75% |
| BMY240614P00045000 | 2024-05-31 12:20PM EDT | 45.00 | 4.00 | 2.59 | 2.78 | 0.00 | - | 2 | 9 | 45.12% |
| BMY240614P00046000 | 2024-06-07 3:45PM EDT | 46.00 | 4.65 | 2.60 | 5.05 | 0.00 | - | 23 | 6 | 60.55% |
| BMY240614P00047000 | 2024-05-09 11:32AM EDT | 47.00 | 3.25 | 3.50 | 6.60 | 0.00 | - | 1 | 1 | 91.02% |
| BMY240614P00048000 | 2024-05-08 10:51AM EDT | 48.00 | 4.08 | 6.40 | 8.60 | 0.00 | - | - | 0 | 193.95% |
| BMY240614P00049000 | 2024-05-09 10:43AM EDT | 49.00 | 5.15 | 5.90 | 9.30 | 0.00 | - | 1 | 1 | 153.52% |
| BMY240614P00050000 | 2024-05-15 12:56PM EDT | 50.00 | 5.20 | 6.50 | 7.75 | 0.00 | - | 2 | 0 | 89.06% |
| BMY240614P00054000 | 2024-05-06 11:25AM EDT | 54.00 | 10.08 | 12.60 | 13.85 | 0.00 | - | - | 0 | 250.20% |
© 2024 Yahoo. Todos los derechos reservados.