Deutsche Märkte öffnen in 4 Stunden 41 Minuten

Bristol-Myers Squibb Company (BMY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,81-0,16 (-0,39%)
Börsenschluss: 04:00PM EDT
40,88 +0,07 (+0,17%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMY240621C000250002024-06-06 3:43PM EDT25.0016.0114.0017.400.00-22716.02%
BMY240621C000300002024-06-13 2:20PM EDT30.0011.4010.2511.950.00-169299.22%
BMY240621C000330002024-06-18 10:23AM EDT33.007.456.808.90+0.30+4.20%45148.44%
BMY240621C000340002024-06-18 12:36PM EDT34.006.105.857.85-0.90-12.86%2526129.69%
BMY240621C000350002024-06-18 12:35PM EDT35.005.154.306.35-0.80-13.45%1113215.82%
BMY240621C000360002024-06-18 10:05AM EDT36.004.703.856.85-0.10-2.08%210188.87%
BMY240621C000370002024-06-06 11:38AM EDT37.004.242.325.400.00-102581.25%
BMY240621C000380002024-06-07 9:42AM EDT38.003.252.512.950.00-15181.84%
BMY240621C000385002024-06-11 1:10PM EDT38.504.402.082.620.00-1151.17%
BMY240621C000390002024-05-29 2:09PM EDT39.001.971.772.130.00-21059.77%
BMY240621C000395002024-06-14 11:02AM EDT39.502.001.031.610.00-3426666.41%
BMY240621C000400002024-06-18 2:35PM EDT40.001.120.571.34-0.08-6.67%2603,06473.44%
BMY240621C000405002024-06-18 3:59PM EDT40.500.600.600.63-0.21-25.93%3651,30038.18%
BMY240621C000410002024-06-18 3:54PM EDT41.000.270.320.36-0.18-40.00%4362,66037.11%
BMY240621C000415002024-06-18 3:58PM EDT41.500.170.150.18-0.13-43.33%3581,86636.33%
BMY240621C000420002024-06-18 3:47PM EDT42.000.060.060.09-0.09-60.00%6112,48237.50%
BMY240621C000425002024-06-18 2:48PM EDT42.500.050.020.04-0.02-28.57%4551,97438.28%
BMY240621C000430002024-06-18 3:04PM EDT43.000.030.010.02-0.01-25.00%845,30140.63%
BMY240621C000435002024-06-18 2:54PM EDT43.500.020.010.030.00-661,24650.78%
BMY240621C000440002024-06-18 2:42PM EDT44.000.020.010.030.00-1556,01953.91%
BMY240621C000445002024-06-18 10:45AM EDT44.500.010.010.10-0.01-50.00%5840073.44%
BMY240621C000450002024-06-18 3:59PM EDT45.000.020.010.02+0.01+100.00%248,66764.06%
BMY240621C000455002024-06-17 3:41PM EDT45.500.120.010.20+0.11+1,100.00%12,041101.17%
BMY240621C000460002024-06-18 2:16PM EDT46.000.010.000.04-0.01-50.00%1,3214,09279.69%
BMY240621C000465002024-06-18 1:11PM EDT46.500.010.000.07-0.03-75.00%3640193.75%
BMY240621C000470002024-06-18 3:20PM EDT47.000.010.000.010.00-42,90275.00%
BMY240621C000475002024-06-17 3:14PM EDT47.500.020.000.100.00-6173112.50%
BMY240621C000480002024-06-18 10:52AM EDT48.000.010.000.010.00-242,61887.50%
BMY240621C000485002024-06-17 11:54AM EDT48.500.020.000.370.00-14183163.28%
BMY240621C000490002024-06-18 12:41PM EDT49.000.020.000.02+0.01+100.00%11,962103.13%
BMY240621C000495002024-06-17 9:48AM EDT49.500.010.000.050.00-339489123.44%
BMY240621C000500002024-06-18 1:43PM EDT50.000.010.000.010.00-39,056106.25%
BMY240621C000510002024-06-10 3:56PM EDT51.000.010.000.010.00--16112.50%
BMY240621C000525002024-06-18 3:24PM EDT52.500.030.000.01+0.02+200.00%3813,610125.00%
BMY240621C000550002024-06-18 10:57AM EDT55.000.010.000.010.00-119,120150.00%
BMY240621C000575002024-06-18 12:41PM EDT57.500.010.000.010.00-16,359168.75%
BMY240621C000600002024-06-17 10:14AM EDT60.000.010.000.010.00-16,542187.50%
BMY240621C000625002024-06-10 9:54AM EDT62.500.010.000.010.00-32,964200.00%
BMY240621C000650002024-06-17 2:23PM EDT65.000.010.000.010.00-13,704218.75%
BMY240621C000675002024-06-17 2:26PM EDT67.500.010.000.010.00-11,171237.50%
BMY240621C000700002024-05-20 12:23PM EDT70.000.010.000.010.00-101,637250.00%
BMY240621C000725002024-05-21 12:18PM EDT72.500.010.000.010.00-11,984262.50%
BMY240621C000750002024-06-11 1:22PM EDT75.000.010.000.010.00-114,440275.00%
BMY240621C000775002024-05-30 1:51PM EDT77.500.010.000.010.00-1469287.50%
BMY240621C000800002024-05-28 2:03PM EDT80.000.010.000.010.00-33,158300.00%
BMY240621C000825002024-05-22 3:48PM EDT82.500.010.000.010.00-8877312.50%
BMY240621C000850002024-05-14 11:01AM EDT85.000.010.000.010.00-8740325.00%
BMY240621C000875002024-06-11 2:02PM EDT87.500.010.000.010.00-10195337.50%
BMY240621C000900002024-04-02 9:30AM EDT90.000.020.000.000.00-231450.00%
BMY240621C000950002024-05-09 10:58AM EDT95.000.010.000.010.00-157375.00%
BMY240621C001000002024-01-17 12:34PM EDT100.000.030.000.020.00-9111412.50%
BMY240621C001050002023-06-02 10:23AM EDT105.000.070.000.160.00-1136542.19%
BMY240621C001100002024-01-23 12:35PM EDT110.000.010.000.020.00-157450.00%
BMY240621C001150002023-01-20 12:40PM EDT115.000.270.000.280.00-1012628.13%
BMY240621C001200002024-02-05 10:32AM EDT120.000.030.000.000.00-41350.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMY240621P000250002024-06-07 12:01PM EDT25.000.030.000.010.00-120237.50%
BMY240621P000300002024-06-13 9:47AM EDT30.000.020.000.950.00-32,272341.41%
BMY240621P000310002024-05-20 11:43AM EDT31.000.010.000.950.00-2020313.28%
BMY240621P000320002024-06-13 12:56PM EDT32.000.010.000.010.00-332349125.00%
BMY240621P000330002024-06-17 10:17AM EDT33.000.010.000.030.00-1383128.13%
BMY240621P000340002024-06-17 1:48PM EDT34.000.010.000.010.00-58697296.88%
BMY240621P000350002024-06-18 1:23PM EDT35.000.010.000.010.00-11,76684.38%
BMY240621P000355002024-06-18 11:38AM EDT35.500.010.000.17-0.01-50.00%28145120.31%
BMY240621P000360002024-06-18 12:29PM EDT36.000.010.000.14-0.01-50.00%50817106.25%
BMY240621P000365002024-06-18 10:22AM EDT36.500.030.000.03+0.01+50.00%124673.44%
BMY240621P000370002024-06-18 3:35PM EDT37.000.010.000.01-0.01-50.00%334256.25%
BMY240621P000375002024-06-18 1:33PM EDT37.500.020.000.04-0.01-33.33%1218060.94%
BMY240621P000380002024-06-18 2:38PM EDT38.000.030.010.25-0.01-25.00%1184080.08%
BMY240621P000385002024-06-18 2:10PM EDT38.500.030.020.03-0.03-50.00%1753248.05%
BMY240621P000390002024-06-18 2:05PM EDT39.000.040.020.050.00-1257244.53%
BMY240621P000395002024-06-18 3:07PM EDT39.500.070.050.08-0.01-12.50%4646039.84%
BMY240621P000400002024-06-18 3:54PM EDT40.000.180.100.15+0.02+12.50%6366,37837.11%
BMY240621P000405002024-06-18 3:23PM EDT40.500.310.250.28+0.03+10.71%2751,50734.77%
BMY240621P000410002024-06-18 3:18PM EDT41.000.500.480.510.00-2793,79533.79%
BMY240621P000415002024-06-18 1:09PM EDT41.500.830.750.87+0.09+12.16%391,02936.33%
BMY240621P000420002024-06-18 3:47PM EDT42.001.331.081.40+0.24+22.02%10710,80751.95%
BMY240621P000425002024-06-18 2:48PM EDT42.501.541.451.88+0.02+1.32%52,35861.13%
BMY240621P000430002024-06-18 3:14PM EDT43.002.141.192.50+0.11+5.42%1064,97686.13%
BMY240621P000435002024-06-18 10:54AM EDT43.502.441.513.05+0.61+33.33%10121102.93%
BMY240621P000440002024-06-18 2:02PM EDT44.003.212.774.30+0.05+1.58%93,138111.72%
BMY240621P000445002024-06-14 11:50AM EDT44.502.682.404.750.00-935197.27%
BMY240621P000450002024-06-18 2:48PM EDT45.004.003.455.30-0.05-1.23%131,600108.20%
BMY240621P000455002024-06-18 1:07PM EDT45.505.002.716.50+0.70+16.28%180290.43%
BMY240621P000460002024-06-17 3:16PM EDT46.004.904.756.300.00-730681148.83%
BMY240621P000465002024-06-14 3:20PM EDT46.505.045.357.150.00-180187.11%
BMY240621P000470002024-06-17 3:22PM EDT47.006.006.107.050.00-2,7702,078173.44%
BMY240621P000475002024-05-23 11:15AM EDT47.505.205.257.100.00--0185.55%
BMY240621P000480002024-06-18 2:52PM EDT48.007.106.958.30+0.10+1.43%811,425197.66%
BMY240621P000490002024-06-17 3:20PM EDT49.007.977.109.250.00-1,810672291.21%
BMY240621P000500002024-06-18 2:52PM EDT50.009.108.1011.00+0.13+1.45%76218217.77%
BMY240621P000525002024-06-17 3:20PM EDT52.5011.8110.6512.75+0.34+2.96%597137.50%
BMY240621P000550002024-06-18 2:47PM EDT55.0014.1513.1516.350.00-2119321.09%
BMY240621P000575002024-06-17 2:56PM EDT57.5016.5016.4517.800.00-88331.25%
BMY240621P000600002024-06-17 3:20PM EDT60.0018.9719.0519.300.00-20097273.44%
BMY240621P000625002024-05-31 2:45PM EDT62.5021.5020.0022.750.00-19488.67%
BMY240621P000650002024-06-17 3:20PM EDT65.0023.9723.8524.850.00-270124339.06%
BMY240621P000675002024-04-11 3:22PM EDT67.5018.6521.1022.800.00-2820.00%
BMY240621P000700002024-06-17 2:56PM EDT70.0028.9127.4031.100.00-3229328.13%
BMY240621P000725002024-04-26 3:38PM EDT72.5026.3529.1033.350.00-100675.78%
BMY240621P000750002024-02-23 11:43AM EDT75.0023.4522.4023.650.00-220.00%
BMY240621P000775002023-03-24 2:45PM EDT77.5011.768.959.500.00-1520.00%
BMY240621P000800002023-07-10 1:55PM EDT80.0017.4019.3019.750.00-300.00%
BMY240621P000825002023-05-26 9:49AM EDT82.5018.0817.5518.250.00-1250.00%
BMY240621P000850002023-04-28 11:50AM EDT85.0018.3821.0021.500.00-1720.00%
BMY240621P000875002023-04-19 10:39AM EDT87.5017.1021.3022.000.00-2000.00%
BMY240621P000900002023-04-18 9:30AM EDT90.0019.3523.9524.550.00-2000.00%
BMY240621P000950002023-01-06 12:21PM EDT95.0021.9220.3020.850.00-2000.00%
BMY240621P001200002023-07-17 3:30PM EDT120.0058.3058.5059.300.00-1600.00%