Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.562,51 +1.568,93 (+2,62%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517C00025000 | 2024-05-02 10:23AM EDT | 25.00 | 18.90 | 18.85 | 20.10 | 0.00 | - | - | 3 | 756.25% |
| BMY240517C00030000 | 2024-05-14 1:00PM EDT | 30.00 | 14.59 | 12.95 | 15.10 | 0.00 | - | 9 | 9 | 715.63% |
| BMY240517C00035000 | 2024-05-17 12:39PM EDT | 35.00 | 9.00 | 8.55 | 10.75 | -5.50 | -37.93% | 1 | 4 | 411.72% |
| BMY240517C00039000 | 2024-05-01 10:30AM EDT | 39.00 | 5.26 | 3.55 | 6.10 | 0.00 | - | - | 1 | 337.89% |
| BMY240517C00040000 | 2024-05-17 12:24PM EDT | 40.00 | 3.80 | 2.83 | 4.10 | -0.26 | -6.40% | 83 | 96 | 118.75% |
| BMY240517C00042000 | 2024-05-17 12:31PM EDT | 42.00 | 1.85 | 1.48 | 2.38 | -0.35 | -15.91% | 2 | 73 | 119.53% |
| BMY240517C00042500 | 2024-05-14 9:30AM EDT | 42.50 | 2.96 | 1.42 | 2.22 | 0.00 | - | 1 | 166 | 93.36% |
| BMY240517C00043000 | 2024-05-17 12:50PM EDT | 43.00 | 1.05 | 0.91 | 1.15 | -0.20 | -16.00% | 8 | 19 | 51.17% |
| BMY240517C00043500 | 2024-05-17 3:23PM EDT | 43.50 | 0.62 | 0.48 | 0.65 | -0.14 | -18.42% | 141 | 462 | 34.77% |
| BMY240517C00044000 | 2024-05-17 3:59PM EDT | 44.00 | 0.03 | 0.00 | 0.60 | -0.29 | -90.62% | 1,390 | 942 | 63.67% |
| BMY240517C00044500 | 2024-05-17 3:07PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 127 | 763 | 14.06% |
| BMY240517C00045000 | 2024-05-17 3:12PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 171 | 3,672 | 24.22% |
| BMY240517C00045500 | 2024-05-17 2:58PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 1,609 | 34.38% |
| BMY240517C00046000 | 2024-05-17 2:47PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,423 | 42.97% |
| BMY240517C00046500 | 2024-05-17 2:47PM EDT | 46.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 34 | 1,098 | 60.94% |
| BMY240517C00047000 | 2024-05-17 3:10PM EDT | 47.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 3 | 962 | 70.31% |
| BMY240517C00047500 | 2024-05-16 3:22PM EDT | 47.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 109 | 564 | 137.89% |
| BMY240517C00048000 | 2024-05-16 10:27AM EDT | 48.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 576 | 192.19% |
| BMY240517C00048500 | 2024-05-15 3:37PM EDT | 48.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 344 | 93.75% |
| BMY240517C00049000 | 2024-05-16 1:35PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 1,410 | 84.38% |
| BMY240517C00049500 | 2024-05-15 10:17AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,339 | 90.63% |
| BMY240517C00050000 | 2024-05-17 10:05AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,449 | 96.88% |
| BMY240517C00051000 | 2024-05-16 9:41AM EDT | 51.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 938 | 176.56% |
| BMY240517C00052000 | 2024-05-15 11:25AM EDT | 52.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 336 | 505 | 125.00% |
| BMY240517C00052500 | 2024-05-17 12:50PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,915 | 131.25% |
| BMY240517C00053000 | 2024-05-16 1:08PM EDT | 53.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 2,332 | 146.88% |
| BMY240517C00054000 | 2024-05-10 9:36AM EDT | 54.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 888 | 214.84% |
| BMY240517C00055000 | 2024-05-17 12:27PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,810 | 162.50% |
| BMY240517C00056000 | 2024-05-06 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 85 | 168.75% |
| BMY240517C00057000 | 2024-05-07 12:58PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 1,363 | 181.25% |
| BMY240517C00057500 | 2024-05-17 3:33PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,735 | 187.50% |
| BMY240517C00058000 | 2024-04-29 9:45AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 193.75% |
| BMY240517C00060000 | 2024-05-16 10:23AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,352 | 212.50% |
| BMY240517C00062500 | 2024-05-16 12:04PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,348 | 237.50% |
| BMY240517C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 178 | 262.50% |
| BMY240517C00070000 | 2024-03-28 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 306.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00025000 | 2024-04-30 1:56PM EDT | 25.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 758.59% |
| BMY240517P00030000 | 2024-04-26 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 268.75% |
| BMY240517P00034000 | 2024-05-07 1:27PM EDT | 34.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 540.63% |
| BMY240517P00035000 | 2024-05-08 3:39PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 24 | 181.25% |
| BMY240517P00036000 | 2024-05-09 11:56AM EDT | 36.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 112 | 210.94% |
| BMY240517P00037000 | 2024-05-06 11:29AM EDT | 37.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 100 | 417.58% |
| BMY240517P00038000 | 2024-05-16 9:58AM EDT | 38.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 50 | 350 | 178.91% |
| BMY240517P00038500 | 2024-05-16 9:56AM EDT | 38.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 427 | 580 | 357.42% |
| BMY240517P00039000 | 2024-05-16 10:28AM EDT | 39.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 75 | 789 | 157.03% |
| BMY240517P00039500 | 2024-05-16 9:47AM EDT | 39.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 155 | 316.99% |
| BMY240517P00040000 | 2024-05-17 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 251 | 84.38% |
| BMY240517P00040500 | 2024-05-17 9:38AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 194 | 75.00% |
| BMY240517P00041000 | 2024-05-16 3:21PM EDT | 41.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 91 | 221 | 81.25% |
| BMY240517P00041500 | 2024-05-17 9:30AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 81 | 50.00% |
| BMY240517P00042000 | 2024-05-17 9:59AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 197 | 46.88% |
| BMY240517P00042500 | 2024-05-17 10:33AM EDT | 42.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 27 | 301 | 55.86% |
| BMY240517P00043000 | 2024-05-17 1:53PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 90 | 614 | 26.56% |
| BMY240517P00043500 | 2024-05-17 3:07PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 829 | 3,038 | 15.63% |
| BMY240517P00044000 | 2024-05-17 3:25PM EDT | 44.00 | 0.03 | 0.00 | 0.40 | -0.12 | -80.00% | 391 | 1,861 | 45.12% |
| BMY240517P00044500 | 2024-05-17 3:51PM EDT | 44.50 | 0.67 | 0.37 | 0.52 | +0.12 | +21.82% | 159 | 1,139 | 22.27% |
| BMY240517P00045000 | 2024-05-17 3:58PM EDT | 45.00 | 1.00 | 0.91 | 1.03 | +0.15 | +17.65% | 992 | 8,317 | 37.89% |
| BMY240517P00045500 | 2024-05-17 10:05AM EDT | 45.50 | 1.70 | 1.35 | 2.32 | +0.39 | +29.77% | 23 | 145 | 98.44% |
| BMY240517P00046000 | 2024-05-17 3:44PM EDT | 46.00 | 1.96 | 1.64 | 2.29 | +0.16 | +8.89% | 43 | 217 | 108.01% |
| BMY240517P00046500 | 2024-05-17 12:50PM EDT | 46.50 | 2.49 | 1.02 | 2.58 | -0.01 | -0.40% | 6 | 57 | 85.55% |
| BMY240517P00047000 | 2024-05-17 11:12AM EDT | 47.00 | 3.20 | 1.98 | 5.00 | +0.27 | +9.22% | 6 | 63 | 166.41% |
| BMY240517P00047500 | 2024-05-10 1:38PM EDT | 47.50 | 2.84 | 2.81 | 5.30 | 0.00 | - | 1 | 12 | 190.23% |
| BMY240517P00048000 | 2024-05-17 2:34PM EDT | 48.00 | 3.30 | 2.98 | 4.05 | -0.11 | -3.23% | 21 | 65 | 110.94% |
| BMY240517P00048500 | 2024-05-15 3:10PM EDT | 48.50 | 3.99 | 3.35 | 5.95 | 0.00 | - | 38 | 18 | 147.66% |
| BMY240517P00049000 | 2024-05-09 1:16PM EDT | 49.00 | 5.05 | 4.90 | 5.05 | 0.00 | - | 1 | 4 | 84.38% |
| BMY240517P00049500 | 2024-05-06 2:56PM EDT | 49.50 | 5.57 | 4.55 | 7.45 | 0.00 | - | 20 | 0 | 236.13% |
| BMY240517P00050000 | 2024-05-16 12:42PM EDT | 50.00 | 6.18 | 5.90 | 6.05 | +0.15 | +2.49% | 1 | 206 | 96.88% |
| BMY240517P00051000 | 2024-05-15 3:10PM EDT | 51.00 | 6.60 | 5.35 | 8.95 | 0.00 | - | 16 | 6 | 199.80% |
| BMY240517P00052000 | 2024-04-25 1:21PM EDT | 52.00 | 7.46 | 7.85 | 8.25 | 0.00 | - | - | 0 | 184.38% |
| BMY240517P00052500 | 2024-05-17 12:15PM EDT | 52.50 | 8.70 | 7.40 | 10.60 | +0.80 | +10.13% | 1 | 47 | 306.25% |
| BMY240517P00053000 | 2024-05-15 3:17PM EDT | 53.00 | 8.55 | 8.90 | 9.05 | 0.00 | - | 5 | 2 | 137.50% |
| BMY240517P00055000 | 2024-05-16 10:25AM EDT | 55.00 | 10.93 | 10.90 | 11.60 | 0.00 | - | 1 | 0 | 301.95% |
| BMY240517P00057000 | 2024-05-01 9:52AM EDT | 57.00 | 13.20 | 10.90 | 15.00 | 0.00 | - | - | 0 | 630.08% |
| BMY240517P00057500 | 2024-04-25 3:43PM EDT | 57.50 | 13.46 | 13.40 | 13.55 | 0.00 | - | 930 | 0 | 187.50% |
| BMY240517P00058000 | 2024-05-07 11:21AM EDT | 58.00 | 14.00 | 12.05 | 14.55 | 0.00 | - | - | 0 | 425.00% |
| BMY240517P00060000 | 2024-05-03 11:25AM EDT | 60.00 | 16.00 | 15.90 | 17.90 | 0.00 | - | 1 | 0 | 527.73% |
| BMY240517P00065000 | 2024-05-06 10:43AM EDT | 65.00 | 20.80 | 20.70 | 22.05 | 0.00 | - | 1 | 0 | 496.09% |
