Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.674,85 +85,69 (+0,22%) Gold
2.330,30 -18,80 (-0,80%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.198,91 -897,97 (-1,45%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:28PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-06-06 3:43PM EDT | 25.00 | 16.01 | 14.95 | 17.00 | 0.00 | - | 2 | 2 | 385.55% |
| BMY240621C00030000 | 2024-06-13 2:20PM EDT | 30.00 | 11.40 | 10.90 | 11.35 | 0.00 | - | 1 | 69 | 153.91% |
| BMY240621C00033000 | 2024-05-29 10:18AM EDT | 33.00 | 7.15 | 7.90 | 8.10 | 0.00 | - | 1 | 5 | 107.81% |
| BMY240621C00034000 | 2024-06-14 12:50PM EDT | 34.00 | 7.82 | 6.95 | 7.10 | 0.00 | - | 11 | 26 | 62.50% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 5.10 | 7.70 | 0.00 | - | 1 | 2 | 123.83% |
| BMY240621C00036000 | 2024-06-17 10:04AM EDT | 36.00 | 4.80 | 4.95 | 5.10 | +0.06 | +1.27% | 10 | 10 | 71.09% |
| BMY240621C00037000 | 2024-06-06 11:38AM EDT | 37.00 | 4.24 | 3.95 | 4.95 | 0.00 | - | 10 | 25 | 96.48% |
| BMY240621C00038000 | 2024-06-07 9:42AM EDT | 38.00 | 3.25 | 2.98 | 3.15 | 0.00 | - | 1 | 51 | 53.13% |
| BMY240621C00038500 | 2024-06-11 1:10PM EDT | 38.50 | 4.40 | 2.46 | 2.68 | 0.00 | - | 1 | 1 | 49.61% |
| BMY240621C00039000 | 2024-05-29 2:09PM EDT | 39.00 | 1.97 | 2.01 | 2.26 | 0.00 | - | 2 | 10 | 49.02% |
| BMY240621C00039500 | 2024-06-14 11:02AM EDT | 39.50 | 2.00 | 1.58 | 1.63 | 0.00 | - | 34 | 266 | 30.76% |
| BMY240621C00040000 | 2024-06-17 11:42AM EDT | 40.00 | 1.18 | 1.16 | 1.20 | -0.46 | -28.05% | 15 | 3,066 | 28.81% |
| BMY240621C00040500 | 2024-06-17 11:44AM EDT | 40.50 | 0.83 | 0.80 | 0.82 | -0.22 | -20.95% | 4 | 1,299 | 27.25% |
| BMY240621C00041000 | 2024-06-17 12:12PM EDT | 41.00 | 0.50 | 0.49 | 0.50 | -0.21 | -29.58% | 184 | 2,520 | 25.59% |
| BMY240621C00041500 | 2024-06-17 11:46AM EDT | 41.50 | 0.28 | 0.29 | 0.30 | -0.19 | -40.43% | 359 | 1,675 | 26.17% |
| BMY240621C00042000 | 2024-06-17 12:06PM EDT | 42.00 | 0.15 | 0.15 | 0.17 | -0.12 | -44.44% | 313 | 2,480 | 26.76% |
| BMY240621C00042500 | 2024-06-17 11:37AM EDT | 42.50 | 0.06 | 0.07 | 0.09 | -0.11 | -64.71% | 232 | 1,690 | 27.34% |
| BMY240621C00043000 | 2024-06-17 12:03PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 266 | 5,412 | 28.52% |
| BMY240621C00043500 | 2024-06-17 11:42AM EDT | 43.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 38 | 1,298 | 32.03% |
| BMY240621C00044000 | 2024-06-17 11:52AM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,379 | 4,917 | 34.77% |
| BMY240621C00044500 | 2024-06-17 11:57AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 53 | 360 | 36.72% |
| BMY240621C00045000 | 2024-06-17 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 8,673 | 40.63% |
| BMY240621C00045500 | 2024-06-14 2:13PM EDT | 45.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 141 | 2,052 | 44.53% |
| BMY240621C00046000 | 2024-06-17 10:51AM EDT | 46.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 18 | 4,089 | 51.56% |
| BMY240621C00046500 | 2024-06-14 11:40AM EDT | 46.50 | 0.04 | 0.01 | 0.17 | 0.00 | - | 100 | 401 | 68.75% |
| BMY240621C00047000 | 2024-06-17 10:58AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 2,939 | 50.78% |
| BMY240621C00047500 | 2024-06-17 11:09AM EDT | 47.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 167 | 57.81% |
| BMY240621C00048000 | 2024-06-17 11:53AM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 2,623 | 60.94% |
| BMY240621C00048500 | 2024-06-17 11:54AM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 14 | 169 | 64.06% |
| BMY240621C00049000 | 2024-06-17 9:39AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 1,962 | 64.06% |
| BMY240621C00049500 | 2024-06-17 9:48AM EDT | 49.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 339 | 215 | 75.78% |
| BMY240621C00050000 | 2024-06-17 12:12PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 9,061 | 65.63% |
| BMY240621C00051000 | 2024-06-10 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 16 | 104.69% |
| BMY240621C00052500 | 2024-06-17 12:07PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,614 | 78.13% |
| BMY240621C00055000 | 2024-06-17 9:33AM EDT | 55.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 9,469 | 98.44% |
| BMY240621C00057500 | 2024-06-17 11:10AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 6,361 | 103.13% |
| BMY240621C00060000 | 2024-06-17 10:14AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,542 | 115.63% |
| BMY240621C00062500 | 2024-06-10 9:54AM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,964 | 125.00% |
| BMY240621C00065000 | 2024-06-13 12:53PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,705 | 137.50% |
| BMY240621C00067500 | 2024-06-05 11:41AM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,171 | 146.88% |
| BMY240621C00070000 | 2024-05-20 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,637 | 156.25% |
| BMY240621C00072500 | 2024-05-21 12:18PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,984 | 162.50% |
| BMY240621C00075000 | 2024-06-11 1:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,440 | 175.00% |
| BMY240621C00077500 | 2024-05-30 1:51PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 50.00% |
| BMY240621C00080000 | 2024-05-28 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,158 | 50.00% |
| BMY240621C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 877 | 196.88% |
| BMY240621C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 206.25% |
| BMY240621C00087500 | 2024-06-11 2:02PM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 195 | 212.50% |
| 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 | - | 1 | 57 | 231.25% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 262.50% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 340.63% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 287.50% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 395.31% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-06-07 12:01PM EDT | 25.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 153.13% |
| BMY240621P00030000 | 2024-06-13 9:47AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,272 | 100.00% |
| BMY240621P00031000 | 2024-05-20 11:43AM EDT | 31.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 20 | 134.77% |
| BMY240621P00032000 | 2024-06-13 12:56PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 349 | 81.25% |
| BMY240621P00033000 | 2024-06-17 10:17AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 382 | 82.81% |
| BMY240621P00034000 | 2024-06-17 11:57AM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 552 | 594 | 71.88% |
| BMY240621P00035000 | 2024-06-17 11:27AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 2 | 1,666 | 69.53% |
| BMY240621P00035500 | 2024-06-14 11:36AM EDT | 35.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | - | 100 | 79.30% |
| BMY240621P00036000 | 2024-06-14 11:36AM EDT | 36.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 100 | 817 | 73.05% |
| BMY240621P00036500 | 2024-06-14 3:43PM EDT | 36.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 240 | 50.00% |
| BMY240621P00037000 | 2024-06-17 11:06AM EDT | 37.00 | 0.05 | 0.02 | 0.10 | +0.02 | +66.67% | 1 | 342 | 55.47% |
| BMY240621P00037500 | 2024-06-17 11:43AM EDT | 37.50 | 0.03 | 0.02 | 0.12 | +0.01 | +50.00% | 1 | 180 | 51.17% |
| BMY240621P00038000 | 2024-06-17 9:30AM EDT | 38.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 10 | 827 | 43.75% |
| BMY240621P00038500 | 2024-06-17 11:36AM EDT | 38.50 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 3 | 531 | 36.33% |
| BMY240621P00039000 | 2024-06-17 11:15AM EDT | 39.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 572 | 31.84% |
| BMY240621P00039500 | 2024-06-17 11:17AM EDT | 39.50 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 22 | 336 | 29.88% |
| BMY240621P00040000 | 2024-06-17 12:13PM EDT | 40.00 | 0.16 | 0.16 | 0.17 | +0.05 | +45.45% | 183 | 6,110 | 28.13% |
| BMY240621P00040500 | 2024-06-17 11:59AM EDT | 40.50 | 0.29 | 0.28 | 0.30 | +0.07 | +31.82% | 141 | 1,442 | 27.25% |
| BMY240621P00041000 | 2024-06-17 11:44AM EDT | 41.00 | 0.47 | 0.48 | 0.50 | +0.06 | +14.63% | 112 | 3,791 | 26.66% |
| BMY240621P00041500 | 2024-06-17 10:40AM EDT | 41.50 | 0.70 | 0.77 | 0.80 | +0.07 | +11.11% | 39 | 1,025 | 27.25% |
| BMY240621P00042000 | 2024-06-17 11:37AM EDT | 42.00 | 1.19 | 1.12 | 1.17 | +0.35 | +41.67% | 58 | 11,000 | 28.13% |
| BMY240621P00042500 | 2024-06-17 11:42AM EDT | 42.50 | 1.64 | 1.39 | 1.59 | +0.40 | +32.26% | 3 | 2,359 | 29.10% |
| BMY240621P00043000 | 2024-06-17 11:54AM EDT | 43.00 | 2.12 | 1.92 | 2.08 | +0.53 | +33.33% | 22 | 5,018 | 34.38% |
| BMY240621P00043500 | 2024-06-14 11:22AM EDT | 43.50 | 1.83 | 2.48 | 2.62 | 0.00 | - | 3 | 121 | 44.14% |
| BMY240621P00044000 | 2024-06-17 11:37AM EDT | 44.00 | 3.09 | 2.79 | 3.15 | +0.59 | +23.60% | 4 | 5,664 | 52.93% |
| BMY240621P00044500 | 2024-06-14 11:50AM EDT | 44.50 | 2.68 | 3.45 | 3.60 | 0.00 | - | 9 | 38 | 53.32% |
| BMY240621P00045000 | 2024-06-17 10:34AM EDT | 45.00 | 4.03 | 3.95 | 4.15 | +0.53 | +15.14% | 13 | 1,967 | 51.56% |
| BMY240621P00045500 | 2024-06-14 10:55AM EDT | 45.50 | 4.30 | 4.45 | 5.55 | 0.00 | - | 2 | 0 | 99.90% |
| BMY240621P00046000 | 2024-06-14 10:24AM EDT | 46.00 | 5.09 | 4.95 | 5.05 | 0.00 | - | 6 | 681 | 60.94% |
| BMY240621P00046500 | 2024-06-14 3:20PM EDT | 46.50 | 5.04 | 5.10 | 5.65 | 0.00 | - | 18 | 18 | 79.88% |
| BMY240621P00047000 | 2024-06-14 3:44PM EDT | 47.00 | 5.55 | 5.95 | 6.05 | 0.00 | - | 896 | 2,078 | 56.25% |
| BMY240621P00047500 | 2024-05-23 11:15AM EDT | 47.50 | 5.20 | 6.45 | 6.60 | 0.00 | - | - | 0 | 67.97% |
| BMY240621P00048000 | 2024-06-14 3:44PM EDT | 48.00 | 6.60 | 6.95 | 7.10 | 0.00 | - | 1,570 | 1,427 | 71.88% |
| BMY240621P00049000 | 2024-06-14 3:44PM EDT | 49.00 | 7.60 | 7.95 | 8.15 | 0.00 | - | 1,129 | 672 | 85.94% |
| BMY240621P00050000 | 2024-06-14 3:44PM EDT | 50.00 | 8.65 | 9.00 | 9.15 | 0.00 | - | 380 | 218 | 99.22% |
| BMY240621P00052500 | 2024-06-14 3:44PM EDT | 52.50 | 11.00 | 11.45 | 11.65 | 0.00 | - | 252 | 97 | 111.72% |
| BMY240621P00055000 | 2024-06-14 2:35PM EDT | 55.00 | 13.55 | 13.90 | 14.15 | 0.00 | - | 17 | 19 | 120.31% |
| BMY240621P00057500 | 2024-06-11 1:21PM EDT | 57.50 | 14.74 | 16.45 | 16.65 | 0.00 | - | 1 | 9 | 144.53% |
| BMY240621P00060000 | 2024-06-14 3:44PM EDT | 60.00 | 18.50 | 18.70 | 19.25 | 0.00 | - | 214 | 97 | 202.73% |
| BMY240621P00062500 | 2024-05-31 2:45PM EDT | 62.50 | 21.50 | 20.85 | 21.80 | 0.00 | - | 1 | 9 | 226.76% |
| BMY240621P00065000 | 2024-06-14 3:44PM EDT | 65.00 | 23.50 | 23.10 | 24.75 | 0.00 | - | 279 | 124 | 297.27% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 21.10 | 22.80 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-06-14 2:35PM EDT | 70.00 | 28.25 | 27.75 | 30.85 | 0.00 | - | 17 | 29 | 271.09% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 29.10 | 33.35 | 0.00 | - | 10 | 0 | 440.43% |
| 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% |
