Mercados españoles cerrados
S&P 500
5.062,27 +43,88 (+0,87%) Nasdaq
15.827,92 +222,44 (+1,43%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,70 +0,26 (+0,31%) Bitcoin EUR
55.273,28 +677,89 (+1,24%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:45PM EDT. Mercado abierto.
Precio de ejercicio:45.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00045000 | 2024-05-02 1:07PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 127 | 1,804 | 25.00% |
| BMY240510C00045000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 0.21 | 0.17 | 0.21 | -0.14 | -40.00% | 82 | 237 | 22.36% |
| BMY240517C00045000 | 2024-05-02 2:02PM EDT | 2024-05-17 | 0.41 | 0.40 | 0.42 | -0.17 | -29.31% | 106 | 2,462 | 23.63% |
| BMY240524C00045000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 0.61 | 0.58 | 0.60 | -0.17 | -21.79% | 77 | 162 | 24.22% |
| BMY240531C00045000 | 2024-05-02 1:21PM EDT | 2024-05-31 | 0.79 | 0.62 | 0.70 | 0.00 | - | 10 | 118 | 23.34% |
| BMY240607C00045000 | 2024-05-02 10:11AM EDT | 2024-06-07 | 0.75 | 0.81 | 1.09 | -0.45 | -37.50% | 116 | 330 | 28.32% |
| BMY240621C00045000 | 2024-05-02 2:04PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.10 | -0.26 | -19.26% | 335 | 2,811 | 24.27% |
| BMY240816C00045000 | 2024-05-02 12:16PM EDT | 2024-08-16 | 1.90 | 1.85 | 1.90 | -0.26 | -12.04% | 331 | 3,458 | 25.34% |
| BMY240920C00045000 | 2024-05-02 12:06PM EDT | 2024-09-20 | 2.44 | 2.31 | 2.36 | -0.12 | -4.69% | 17 | 668 | 26.22% |
| BMY241018C00045000 | 2024-05-02 12:01PM EDT | 2024-10-18 | 2.65 | 2.55 | 2.77 | -0.13 | -4.68% | 64 | 85 | 27.41% |
| BMY241220C00045000 | 2024-05-02 1:26PM EDT | 2024-12-20 | 3.20 | 3.10 | 3.15 | -0.15 | -4.48% | 1 | 45 | 26.12% |
| BMY250117C00045000 | 2024-05-02 2:11PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.35 | -0.25 | -7.04% | 194 | 2,072 | 26.04% |
| BMY250516C00045000 | 2024-04-30 3:43PM EDT | 2025-05-16 | 4.25 | 4.00 | 5.15 | 0.00 | - | 10 | 240 | 31.67% |
| BMY250620C00045000 | 2024-05-01 11:22AM EDT | 2025-06-20 | 4.68 | 4.20 | 4.45 | 0.00 | - | 2 | 118 | 26.54% |
| BMY250815C00045000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 4.94 | 4.50 | 6.90 | 0.00 | - | 1 | 226 | 37.32% |
| BMY251121C00045000 | 2024-05-02 9:46AM EDT | 2025-11-21 | 4.88 | 5.10 | 5.35 | -0.32 | -6.15% | 2 | 167 | 26.80% |
| BMY260116C00045000 | 2024-05-02 2:23PM EDT | 2026-01-16 | 5.55 | 5.50 | 5.55 | -0.30 | -5.13% | 30 | 911 | 26.44% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00045000 | 2024-05-02 2:20PM EDT | 2024-05-03 | 1.18 | 1.12 | 1.19 | +0.13 | +12.38% | 24 | 843 | 27.74% |
| BMY240510P00045000 | 2024-05-02 2:24PM EDT | 2024-05-10 | 1.39 | 1.28 | 1.36 | +0.30 | +27.52% | 4 | 362 | 22.56% |
| BMY240517P00045000 | 2024-05-02 12:14PM EDT | 2024-05-17 | 1.42 | 1.35 | 1.49 | +0.28 | +24.56% | 473 | 7,107 | 21.29% |
| BMY240524P00045000 | 2024-05-02 2:18PM EDT | 2024-05-24 | 1.60 | 1.46 | 1.64 | +0.10 | +6.67% | 75 | 230 | 21.58% |
| BMY240531P00045000 | 2024-05-02 2:09PM EDT | 2024-05-31 | 1.69 | 1.60 | 1.80 | +0.28 | +19.86% | 44 | 156 | 22.39% |
| BMY240607P00045000 | 2024-05-02 9:41AM EDT | 2024-06-07 | 1.83 | 1.63 | 1.84 | +0.34 | +22.82% | 18 | 89 | 20.92% |
| BMY240621P00045000 | 2024-05-02 12:47PM EDT | 2024-06-21 | 1.88 | 1.93 | 2.00 | +0.17 | +9.94% | 25 | 5,353 | 20.41% |
| BMY240816P00045000 | 2024-05-02 1:24PM EDT | 2024-08-16 | 2.89 | 2.91 | 2.95 | +0.09 | +3.21% | 17 | 3,926 | 24.34% |
| BMY240920P00045000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | +0.10 | +3.23% | 15 | 2,711 | 23.90% |
| BMY241018P00045000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 3.50 | 3.55 | 3.65 | +0.10 | +2.94% | 402 | 553 | 25.20% |
| BMY241220P00045000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 3.81 | 3.95 | 4.10 | 0.00 | - | 1 | 123 | 24.76% |
| BMY250117P00045000 | 2024-05-02 10:53AM EDT | 2025-01-17 | 4.25 | 4.20 | 4.35 | +0.15 | +3.66% | 51 | 8,319 | 25.07% |
| BMY250516P00045000 | 2024-05-02 9:42AM EDT | 2025-05-16 | 5.05 | 4.90 | 5.05 | +0.57 | +12.72% | 1 | 553 | 24.71% |
| BMY250620P00045000 | 2024-05-01 11:22AM EDT | 2025-06-20 | 4.83 | 2.63 | 5.20 | 0.00 | - | 1 | 1,548 | 24.45% |
| BMY250815P00045000 | 2024-05-01 10:46AM EDT | 2025-08-15 | 5.30 | 5.35 | 5.50 | 0.00 | - | 10 | 956 | 24.46% |
| BMY251121P00045000 | 2024-04-26 11:10AM EDT | 2025-11-21 | 5.30 | 5.75 | 6.00 | 0.00 | - | 134 | 1,490 | 24.56% |
| BMY260116P00045000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 6.57 | 6.05 | 6.30 | 0.00 | - | 2 | 4,494 | 24.74% |
© 2024 Yahoo. Todos los derechos reservados.