Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.491,53 +3.384,66 (+6,14%)
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 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 | 7.85 | 11.00 | 0.00 | - | 1 | 1 | 367.97% |
| BMY240503C00039000 | 2024-05-03 10:19AM EDT | 39.00 | 5.25 | 4.20 | 5.05 | -0.80 | -13.22% | - | 2 | 138.28% |
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 40.00 | 4.09 | 2.81 | 4.05 | 0.00 | - | 20 | 54 | 114.06% |
| BMY240503C00040500 | 2024-05-02 2:29PM EDT | 40.50 | 3.30 | 2.87 | 4.50 | 0.00 | - | 1 | 1 | 138.67% |
| BMY240503C00042000 | 2024-05-03 3:38PM EDT | 42.00 | 1.85 | 1.17 | 2.05 | -0.30 | -13.95% | 11 | 17 | 65.63% |
| BMY240503C00043000 | 2024-05-03 3:16PM EDT | 43.00 | 0.80 | 0.84 | 1.31 | +0.05 | +6.67% | 7 | 8 | 77.93% |
| BMY240503C00043500 | 2024-05-03 3:30PM EDT | 43.50 | 0.31 | 0.15 | 0.75 | -0.03 | -8.82% | 33 | 104 | 50.78% |
| BMY240503C00044000 | 2024-05-03 3:53PM EDT | 44.00 | 0.03 | 0.03 | 0.07 | -0.10 | -76.92% | 1,987 | 1,083 | 8.20% |
| BMY240503C00044500 | 2024-05-03 3:25PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 221 | 432 | 17.58% |
| BMY240503C00045000 | 2024-05-03 3:47PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 215 | 1,725 | 25.00% |
| BMY240503C00045500 | 2024-05-03 3:23PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 1,052 | 34.38% |
| BMY240503C00046000 | 2024-05-03 3:18PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 133 | 964 | 43.75% |
| BMY240503C00046500 | 2024-05-03 3:55PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 457 | 53.13% |
| BMY240503C00047000 | 2024-05-03 11:30AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 19 | 338 | 56.25% |
| BMY240503C00047500 | 2024-05-03 10:15AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 219 | 62.50% |
| BMY240503C00048000 | 2024-05-02 11:48AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 68.75% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 78.13% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 347 | 84.38% |
| BMY240503C00049500 | 2024-05-03 9:46AM EDT | 49.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 118 | 90.63% |
| BMY240503C00050000 | 2024-05-03 11:03AM EDT | 50.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 493 | 152.34% |
| BMY240503C00051000 | 2024-05-03 12:42PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 623 | 112.50% |
| BMY240503C00052000 | 2024-05-03 3:15PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 14 | 432 | 153.13% |
| BMY240503C00053000 | 2024-05-02 3:56PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| BMY240503C00054000 | 2024-05-01 10:06AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 150.00% |
| BMY240503C00055000 | 2024-05-03 2:30PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 153 | 162.50% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 175.00% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 181.25% |
| BMY240503C00058000 | 2024-05-03 1:34PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 193.75% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 206.25% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 212.50% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 225.00% |
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 | 168.75% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 140.63% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 186 | 112.50% |
| BMY240503P00039000 | 2024-05-02 9:50AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 377 | 118.75% |
| BMY240503P00040000 | 2024-05-03 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 138 | 128.13% |
| BMY240503P00040500 | 2024-05-03 9:39AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 140 | 75.00% |
| BMY240503P00041000 | 2024-05-03 9:33AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 230 | 59.38% |
| BMY240503P00041500 | 2024-05-03 11:40AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 170 | 143 | 54.69% |
| BMY240503P00042000 | 2024-05-03 12:53PM EDT | 42.00 | 0.01 | 0.00 | 2.12 | -0.02 | -66.67% | 30 | 163 | 210.74% |
| BMY240503P00042500 | 2024-05-03 1:31PM EDT | 42.50 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 36 | 187 | 137.50% |
| BMY240503P00043000 | 2024-05-03 3:32PM EDT | 43.00 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 10 | 261 | 116.41% |
| BMY240503P00043500 | 2024-05-03 2:56PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 42 | 635 | 14.45% |
| BMY240503P00044000 | 2024-05-03 3:59PM EDT | 44.00 | 0.07 | 0.05 | 0.27 | -0.41 | -85.42% | 528 | 837 | 28.91% |
| BMY240503P00044500 | 2024-05-03 3:56PM EDT | 44.50 | 0.55 | 0.30 | 0.64 | -0.31 | -36.05% | 169 | 897 | 34.96% |
| BMY240503P00045000 | 2024-05-03 3:54PM EDT | 45.00 | 1.06 | 0.19 | 3.15 | -0.12 | -10.17% | 70 | 841 | 117.58% |
| BMY240503P00045500 | 2024-05-03 3:32PM EDT | 45.50 | 1.70 | 1.37 | 1.90 | -0.03 | -1.73% | 18 | 91 | 64.45% |
| BMY240503P00046000 | 2024-05-03 2:54PM EDT | 46.00 | 2.14 | 1.62 | 2.33 | +0.02 | +0.94% | 6 | 289 | 109.38% |
| BMY240503P00046500 | 2024-05-03 3:56PM EDT | 46.50 | 2.37 | 2.33 | 4.50 | -0.04 | -1.66% | 4 | 52 | 201.56% |
| BMY240503P00047000 | 2024-05-03 2:24PM EDT | 47.00 | 3.10 | 2.84 | 4.95 | -0.15 | -4.62% | 4 | 5 | 215.63% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 2.18 | 4.90 | 0.00 | - | 6 | 1 | 82.81% |
| BMY240503P00048000 | 2024-05-03 2:24PM EDT | 48.00 | 4.10 | 2.20 | 6.00 | +0.10 | +2.50% | 129 | 258 | 114.84% |
| BMY240503P00048500 | 2024-05-03 3:30PM EDT | 48.50 | 4.66 | 2.56 | 4.65 | +0.01 | +0.22% | 10 | 28 | 139.06% |
| BMY240503P00049000 | 2024-05-02 2:54PM EDT | 49.00 | 5.10 | 3.00 | 5.15 | 0.00 | - | 10 | 12 | 149.61% |
| BMY240503P00049500 | 2024-05-02 10:30AM EDT | 49.50 | 5.75 | 3.60 | 5.65 | 0.00 | - | 8 | 0 | 160.16% |
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 5.70 | 5.95 | 6.15 | 0.00 | - | 7 | 0 | 131.25% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 5.90 | 8.70 | 0.00 | - | 2 | 0 | 227.34% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 6.95 | 8.15 | 0.00 | - | 27 | 0 | 207.81% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 8.75 | 9.95 | 0.00 | - | 7 | 0 | 279.69% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 8.90 | 11.25 | 0.00 | - | 2 | 2 | 210.16% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 9.00 | 11.15 | 0.00 | - | 15 | 0 | 259.38% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 10.65 | 12.15 | 0.00 | - | - | 0 | 275.78% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 12.65 | 15.00 | 0.00 | - | - | 0 | 451.56% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 17.05 | 20.65 | 0.00 | - | - | 0 | 698.44% |
© 2024 Yahoo. Todos los derechos reservados.