Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.003,48 -3.096,01 (-5,24%) CMC Crypto 200
1.274,80 -64,26 (-4,80%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00035000 | 2024-04-26 9:55AM EDT | 35.00 | 9.64 | 8.30 | 9.70 | 0.00 | - | 1 | 1 | 117.19% |
| BMY240503C00039000 | 2024-04-25 12:21PM EDT | 39.00 | 6.05 | 4.75 | 5.15 | 0.00 | - | - | 2 | 51.56% |
| BMY240503C00040000 | 2024-04-30 9:31AM EDT | 40.00 | 4.09 | 3.50 | 4.50 | -1.03 | -20.12% | 20 | 64 | 56.64% |
| BMY240503C00040500 | 2024-04-25 1:30PM EDT | 40.50 | 4.11 | 2.42 | 3.65 | 0.00 | - | - | 1 | 70.31% |
| BMY240503C00042000 | 2024-04-30 3:50PM EDT | 42.00 | 2.15 | 1.77 | 2.17 | -0.60 | -21.82% | 22 | 28 | 49.02% |
| BMY240503C00043000 | 2024-04-26 11:45AM EDT | 43.00 | 2.42 | 1.00 | 1.16 | 0.00 | - | 3 | 3 | 31.45% |
| BMY240503C00043500 | 2024-04-30 3:02PM EDT | 43.50 | 1.07 | 0.53 | 0.77 | -0.52 | -32.70% | 6 | 11 | 28.52% |
| BMY240503C00044000 | 2024-04-30 3:47PM EDT | 44.00 | 0.52 | 0.39 | 0.46 | -0.33 | -38.82% | 185 | 972 | 26.66% |
| BMY240503C00044500 | 2024-04-30 3:58PM EDT | 44.50 | 0.26 | 0.20 | 0.24 | -0.30 | -53.57% | 269 | 251 | 25.29% |
| BMY240503C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.11 | 0.10 | 0.11 | -0.20 | -64.52% | 1,586 | 1,065 | 24.61% |
| BMY240503C00045500 | 2024-04-30 3:59PM EDT | 45.50 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 445 | 867 | 25.00% |
| BMY240503C00046000 | 2024-04-30 3:53PM EDT | 46.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 120 | 1,062 | 27.34% |
| BMY240503C00046500 | 2024-04-30 11:48AM EDT | 46.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 23 | 471 | 34.38% |
| BMY240503C00047000 | 2024-04-30 2:14PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 81 | 331 | 34.38% |
| BMY240503C00047500 | 2024-04-30 12:52PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 224 | 39.06% |
| BMY240503C00048000 | 2024-04-29 2:32PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 227 | 39.06% |
| BMY240503C00048500 | 2024-04-30 11:43AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 25.00% |
| BMY240503C00049000 | 2024-04-29 11:59AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 347 | 25.00% |
| BMY240503C00049500 | 2024-04-29 12:16PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 118 | 50.00% |
| BMY240503C00050000 | 2024-04-29 2:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 493 | 50.00% |
| BMY240503C00051000 | 2024-04-29 3:41PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 56.25% |
| BMY240503C00052000 | 2024-04-30 1:16PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 436 | 62.50% |
| BMY240503C00053000 | 2024-04-30 12:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 317 | 68.75% |
| BMY240503C00054000 | 2024-04-29 12:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 75.00% |
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 81.25% |
| BMY240503C00056000 | 2024-04-29 11:44AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 87.50% |
| BMY240503C00057000 | 2024-04-26 1:45PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 90.63% |
| BMY240503C00058000 | 2024-04-26 1:45PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 96.88% |
| BMY240503C00059000 | 2024-04-02 2:55PM EDT | 59.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 103.13% |
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 106.25% |
| BMY240503C00061000 | 2024-04-26 10:09AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 112.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00035000 | 2024-04-17 10:44AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 84.38% |
| BMY240503P00037000 | 2024-04-26 12:45PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 430 | 430 | 70.31% |
| BMY240503P00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 186 | 60.94% |
| BMY240503P00039000 | 2024-04-30 3:56PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 332 | 23 | 56.25% |
| BMY240503P00040000 | 2024-04-29 2:27PM EDT | 40.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 4 | 137 | 53.52% |
| BMY240503P00040500 | 2024-04-30 9:33AM EDT | 40.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 124 | 41.02% |
| BMY240503P00041000 | 2024-04-29 2:51PM EDT | 41.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 7 | 215 | 59.77% |
| BMY240503P00041500 | 2024-04-29 2:50PM EDT | 41.50 | 0.02 | 0.01 | 0.18 | 0.00 | - | 5 | 105 | 52.34% |
| BMY240503P00042000 | 2024-04-30 1:08PM EDT | 42.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 153 | 29.10% |
| BMY240503P00042500 | 2024-04-30 1:50PM EDT | 42.50 | 0.03 | 0.04 | 0.06 | 0.00 | - | 9 | 189 | 25.78% |
| BMY240503P00043000 | 2024-04-30 3:52PM EDT | 43.00 | 0.10 | 0.10 | 0.11 | +0.04 | +80.00% | 125 | 87 | 23.44% |
| BMY240503P00043500 | 2024-04-30 3:58PM EDT | 43.50 | 0.22 | 0.21 | 0.25 | +0.12 | +120.00% | 41 | 600 | 23.83% |
| BMY240503P00044000 | 2024-04-30 3:36PM EDT | 44.00 | 0.39 | 0.42 | 0.46 | +0.18 | +100.00% | 186 | 646 | 23.34% |
| BMY240503P00044500 | 2024-04-30 3:52PM EDT | 44.50 | 0.70 | 0.71 | 0.76 | +0.33 | +103.12% | 405 | 736 | 22.85% |
| BMY240503P00045000 | 2024-04-30 3:13PM EDT | 45.00 | 0.95 | 0.88 | 1.25 | +0.33 | +63.46% | 128 | 888 | 30.66% |
| BMY240503P00045500 | 2024-04-30 3:40PM EDT | 45.50 | 1.40 | 1.40 | 1.75 | +0.40 | +40.00% | 6 | 105 | 38.28% |
| BMY240503P00046000 | 2024-04-30 1:57PM EDT | 46.00 | 1.45 | 1.91 | 2.18 | 0.00 | - | 10 | 419 | 38.87% |
| BMY240503P00046500 | 2024-04-30 3:57PM EDT | 46.50 | 2.46 | 2.22 | 2.73 | +0.75 | +43.86% | 5 | 259 | 50.20% |
| BMY240503P00047000 | 2024-04-30 2:45PM EDT | 47.00 | 2.69 | 2.73 | 4.70 | +0.34 | +14.47% | 1 | 196 | 93.95% |
| BMY240503P00047500 | 2024-04-30 3:20PM EDT | 47.50 | 3.35 | 1.48 | 5.60 | +0.49 | +17.13% | 6 | 148 | 185.74% |
| BMY240503P00048000 | 2024-04-30 3:10PM EDT | 48.00 | 3.68 | 3.70 | 5.00 | +0.47 | +14.64% | 2 | 259 | 80.27% |
| BMY240503P00048500 | 2024-04-30 10:54AM EDT | 48.50 | 3.94 | 3.25 | 5.55 | +0.62 | +18.67% | 1 | 29 | 138.77% |
| BMY240503P00049000 | 2024-04-30 1:36PM EDT | 49.00 | 4.42 | 4.90 | 5.90 | 0.00 | - | 2 | 140 | 96.88% |
| BMY240503P00049500 | 2024-04-30 3:13PM EDT | 49.50 | 5.19 | 4.55 | 6.55 | +0.39 | +8.12% | 15 | 12 | 153.13% |
| BMY240503P00050000 | 2024-04-29 12:34PM EDT | 50.00 | 5.53 | 4.90 | 7.10 | 0.00 | - | 8 | 3 | 163.48% |
| BMY240503P00051000 | 2024-04-29 1:42PM EDT | 51.00 | 6.32 | 5.35 | 8.20 | 0.00 | - | 2 | 0 | 183.59% |
| BMY240503P00052000 | 2024-04-25 2:10PM EDT | 52.00 | 7.38 | 7.90 | 8.90 | 0.00 | - | 27 | 0 | 130.27% |
| BMY240503P00053000 | 2024-04-18 2:50PM EDT | 53.00 | 4.84 | 7.70 | 9.80 | 0.00 | - | 7 | 0 | 178.13% |
| BMY240503P00054000 | 2024-04-26 10:05AM EDT | 54.00 | 9.25 | 9.90 | 10.65 | 0.00 | - | 2 | 2 | 134.18% |
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 55.00 | 5.69 | 9.00 | 11.95 | 0.00 | - | 15 | 0 | 212.31% |
| BMY240503P00056000 | 2024-04-22 1:01PM EDT | 56.00 | 6.70 | 11.90 | 12.95 | 0.00 | - | - | 0 | 171.88% |
| BMY240503P00057000 | 2024-04-22 1:01PM EDT | 57.00 | 7.73 | 11.45 | 13.60 | 0.00 | - | - | 0 | 200.39% |
| BMY240503P00063000 | 2024-04-25 10:24AM EDT | 63.00 | 17.55 | 18.90 | 19.85 | 0.00 | - | - | 0 | 221.48% |
