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
2.421,00 +35,50 (+1,49%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.519,79 +1.633,14 (+2,73%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240531C00035000 | 2024-04-26 11:43AM EDT | 35.00 | 10.55 | 8.95 | 9.25 | 0.00 | - | 2 | 1 | 65.63% |
| BMY240531C00036000 | 2024-04-26 11:43AM EDT | 36.00 | 9.50 | 7.70 | 8.25 | 0.00 | - | 2 | 1 | 73.24% |
| BMY240531C00039000 | 2024-05-06 2:27PM EDT | 39.00 | 5.24 | 5.00 | 5.20 | 0.00 | - | 5 | 4 | 46.88% |
| BMY240531C00040000 | 2024-05-13 11:56AM EDT | 40.00 | 5.25 | 2.72 | 4.20 | 0.00 | - | 2 | 118 | 39.45% |
| BMY240531C00041000 | 2024-05-17 10:50AM EDT | 41.00 | 2.90 | 1.70 | 3.65 | -0.30 | -9.37% | 1 | 25 | 50.88% |
| BMY240531C00042000 | 2024-05-16 11:08AM EDT | 42.00 | 2.16 | 2.14 | 2.40 | 0.00 | - | 40 | 86 | 32.23% |
| BMY240531C00043000 | 2024-05-17 12:40PM EDT | 43.00 | 1.34 | 1.31 | 1.37 | -0.13 | -8.84% | 1 | 23 | 21.63% |
| BMY240531C00044000 | 2024-05-17 3:58PM EDT | 44.00 | 0.70 | 0.66 | 0.70 | -0.10 | -12.66% | 93 | 367 | 19.53% |
| BMY240531C00044500 | 2024-05-16 2:00PM EDT | 44.50 | 0.64 | 0.51 | 0.78 | 0.00 | - | 209 | 72 | 28.13% |
| BMY240531C00045000 | 2024-05-17 3:03PM EDT | 45.00 | 0.31 | 0.26 | 0.28 | -0.11 | -26.19% | 1,034 | 2,453 | 18.36% |
| BMY240531C00045500 | 2024-05-16 3:56PM EDT | 45.50 | 0.27 | 0.19 | 0.26 | 0.00 | - | 85 | 280 | 21.88% |
| BMY240531C00046000 | 2024-05-17 3:11PM EDT | 46.00 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 82 | 463 | 19.63% |
| BMY240531C00046500 | 2024-05-16 3:53PM EDT | 46.50 | 0.13 | 0.08 | 0.12 | -0.06 | -31.58% | 13 | 52 | 22.85% |
| BMY240531C00047000 | 2024-05-17 3:24PM EDT | 47.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 11 | 1,667 | 20.90% |
| BMY240531C00047500 | 2024-05-14 9:30AM EDT | 47.50 | 0.16 | 0.02 | 0.08 | 0.00 | - | 1 | 12 | 25.98% |
| BMY240531C00048000 | 2024-05-14 10:02AM EDT | 48.00 | 0.05 | 0.02 | 0.11 | -0.05 | -50.00% | 1 | 303 | 30.96% |
| BMY240531C00048500 | 2024-05-13 12:03PM EDT | 48.50 | 0.06 | 0.00 | 1.29 | 0.00 | - | 12 | 12 | 58.84% |
| BMY240531C00049000 | 2024-05-16 3:50PM EDT | 49.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 475 | 35.55% |
| BMY240531C00050000 | 2024-05-16 3:25PM EDT | 50.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 90 | 39.65% |
| BMY240531C00051000 | 2024-05-13 11:56AM EDT | 51.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 13 | 36.33% |
| BMY240531C00052000 | 2024-05-13 11:54AM EDT | 52.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 1,540 | 40.23% |
| BMY240531C00053000 | 2024-05-15 1:01PM EDT | 53.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 7 | 798 | 59.96% |
| BMY240531C00054000 | 2024-05-14 3:39PM EDT | 54.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| BMY240531C00055000 | 2024-05-01 12:49PM EDT | 55.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 882 | 60.94% |
| BMY240531C00056000 | 2024-04-18 9:57AM EDT | 56.00 | 0.11 | 0.01 | 0.57 | 0.00 | - | - | 5 | 83.40% |
| BMY240531C00057000 | 2024-04-22 1:00PM EDT | 57.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 203 | 64 | 89.26% |
| BMY240531C00058000 | 2024-04-23 1:11PM EDT | 58.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 200 | 0 | 91.80% |
| BMY240531C00059000 | 2024-05-17 12:12PM EDT | 59.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 30 | 59.38% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240531P00035000 | 2024-05-17 3:26PM EDT | 35.00 | 0.01 | 0.01 | 0.57 | -0.01 | -50.00% | 200 | 9 | 85.16% |
| BMY240531P00036000 | 2024-05-08 3:08PM EDT | 36.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 100 | 325 | 46.09% |
| BMY240531P00037000 | 2024-05-17 9:50AM EDT | 37.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 60 | 357 | 59.18% |
| BMY240531P00038000 | 2024-05-15 2:08PM EDT | 38.00 | 0.03 | 0.01 | 0.31 | +0.01 | +50.00% | 100 | 1,132 | 51.95% |
| BMY240531P00039000 | 2024-05-07 3:43PM EDT | 39.00 | 0.03 | 0.01 | 0.31 | -0.03 | -50.00% | 100 | 86 | 54.10% |
| BMY240531P00040000 | 2024-05-17 12:45PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 203 | 168 | 27.34% |
| BMY240531P00040500 | 2024-05-13 11:51AM EDT | 40.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 100 | 100 | 36.82% |
| BMY240531P00041000 | 2024-05-17 9:47AM EDT | 41.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 100 | 128 | 35.35% |
| BMY240531P00042000 | 2024-05-17 3:15PM EDT | 42.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 22 | 305 | 19.53% |
| BMY240531P00043000 | 2024-05-17 3:53PM EDT | 43.00 | 0.22 | 0.21 | 0.24 | -0.05 | -18.52% | 23 | 330 | 17.58% |
| BMY240531P00043500 | 2024-05-17 9:46AM EDT | 43.50 | 0.49 | 0.46 | 0.49 | +0.07 | +16.67% | 70 | 192 | 20.26% |
| BMY240531P00044000 | 2024-05-17 2:54PM EDT | 44.00 | 0.57 | 0.55 | 0.60 | -0.01 | -1.72% | 158 | 404 | 16.99% |
| BMY240531P00044500 | 2024-05-16 1:59PM EDT | 44.50 | 0.82 | 0.69 | 1.00 | 0.00 | - | 91 | 63 | 20.36% |
| BMY240531P00045000 | 2024-05-16 1:50PM EDT | 45.00 | 1.41 | 1.14 | 1.23 | +0.28 | +24.78% | 6 | 360 | 16.99% |
| BMY240531P00045500 | 2024-05-15 11:36AM EDT | 45.50 | 1.13 | 1.60 | 1.84 | 0.00 | - | 3 | 7 | 25.10% |
| BMY240531P00046000 | 2024-05-17 3:44PM EDT | 46.00 | 2.08 | 1.85 | 2.07 | -0.06 | -2.80% | 24 | 138 | 17.38% |
| BMY240531P00047000 | 2024-05-13 9:53AM EDT | 47.00 | 2.08 | 2.87 | 3.75 | 0.00 | - | 1 | 30 | 51.42% |
| BMY240531P00048000 | 2024-05-06 9:41AM EDT | 48.00 | 3.45 | 2.36 | 4.25 | 0.00 | - | 1 | 24 | 39.45% |
| BMY240531P00049000 | 2024-04-30 1:46PM EDT | 49.00 | 4.56 | 4.90 | 5.05 | 0.00 | - | 1 | 1 | 31.84% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 50.00 | 4.75 | 5.90 | 6.10 | 0.00 | - | 3 | 0 | 41.41% |
| BMY240531P00051000 | 2024-04-26 3:13PM EDT | 51.00 | 5.72 | 6.90 | 7.05 | 0.00 | - | 3 | 1 | 41.02% |
| BMY240531P00052000 | 2024-05-02 9:30AM EDT | 52.00 | 7.70 | 7.65 | 8.20 | 0.00 | - | 10 | 0 | 58.89% |
| BMY240531P00053000 | 2024-04-25 2:26PM EDT | 53.00 | 7.88 | 8.90 | 9.05 | 0.00 | - | - | 0 | 49.41% |
| BMY240531P00055000 | 2024-04-26 11:30AM EDT | 55.00 | 9.90 | 10.20 | 11.05 | 0.00 | - | 10 | 0 | 57.42% |
| BMY240531P00061000 | 2024-04-30 3:26PM EDT | 61.00 | 16.85 | 16.75 | 17.10 | 0.00 | - | - | 0 | 86.33% |
