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
2.420,20 +34,70 (+1,45%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.557,02 +1.692,27 (+2,83%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 40.00 | 5.00 | 2.77 | 4.65 | 0.00 | - | 40 | 40 | 49.90% |
| BMY240607C00041000 | 2024-05-09 3:40PM EDT | 41.00 | 3.85 | 3.15 | 3.35 | 0.00 | - | 13 | 12 | 32.23% |
| BMY240607C00043000 | 2024-05-17 1:09PM EDT | 43.00 | 1.60 | 1.50 | 1.70 | -0.23 | -12.57% | 1 | 1 | 26.37% |
| BMY240607C00044000 | 2024-05-17 12:16PM EDT | 44.00 | 0.80 | 0.85 | 0.93 | -0.15 | -15.79% | 10 | 72 | 21.46% |
| BMY240607C00045000 | 2024-05-17 3:47PM EDT | 45.00 | 0.49 | 0.44 | 0.48 | -0.10 | -16.95% | 171 | 634 | 20.41% |
| BMY240607C00046000 | 2024-05-17 3:09PM EDT | 46.00 | 0.24 | 0.18 | 0.25 | -0.06 | -20.00% | 85 | 415 | 20.95% |
| BMY240607C00047000 | 2024-05-17 3:15PM EDT | 47.00 | 0.11 | 0.06 | 0.12 | -0.04 | -26.67% | 34 | 1,167 | 21.39% |
| BMY240607C00048000 | 2024-05-16 9:30AM EDT | 48.00 | 0.10 | 0.03 | 0.08 | +0.01 | +11.11% | 1 | 475 | 23.73% |
| BMY240607C00049000 | 2024-05-15 11:02AM EDT | 49.00 | 0.06 | 0.02 | 0.16 | 0.00 | - | 51 | 235 | 32.91% |
| BMY240607C00050000 | 2024-05-13 1:41PM EDT | 50.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 5 | 68 | 38.97% |
| BMY240607C00051000 | 2024-05-08 1:39PM EDT | 51.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 0 | 42.77% |
| BMY240607C00052000 | 2024-05-13 9:43AM EDT | 52.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 1 | 15 | 46.88% |
| BMY240607C00053000 | 2024-04-29 11:07AM EDT | 53.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 21 | 6 | 40.82% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00036000 | 2024-05-17 10:03AM EDT | 36.00 | 0.04 | 0.00 | 0.23 | +0.01 | +33.33% | 60 | 220 | 50.98% |
| BMY240607P00037000 | 2024-05-09 12:11PM EDT | 37.00 | 0.05 | 0.01 | 0.08 | +0.01 | +25.00% | 20 | 164 | 41.99% |
| BMY240607P00038000 | 2024-05-14 10:31AM EDT | 38.00 | 0.05 | 0.01 | 0.19 | +0.03 | +150.00% | 100 | 221 | 44.82% |
| BMY240607P00039000 | 2024-05-17 10:09AM EDT | 39.00 | 0.04 | 0.01 | 1.29 | -0.02 | -33.33% | 90 | 107 | 58.01% |
| BMY240607P00040000 | 2024-05-14 9:44AM EDT | 40.00 | 0.06 | 0.02 | 0.29 | +0.02 | +50.00% | 1 | 81 | 37.11% |
| BMY240607P00041000 | 2024-05-17 11:32AM EDT | 41.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 147 | 21.88% |
| BMY240607P00042000 | 2024-05-17 3:33PM EDT | 42.00 | 0.15 | 0.14 | 0.17 | -0.07 | -31.82% | 22 | 76 | 19.14% |
| BMY240607P00043000 | 2024-05-17 3:35PM EDT | 43.00 | 0.36 | 0.15 | 0.38 | -0.07 | -16.28% | 107 | 284 | 18.41% |
| BMY240607P00044000 | 2024-05-17 3:57PM EDT | 44.00 | 0.73 | 0.72 | 0.77 | -0.24 | -24.74% | 6 | 221 | 17.97% |
| BMY240607P00045000 | 2024-05-17 12:42PM EDT | 45.00 | 1.36 | 1.26 | 1.35 | +0.04 | +3.03% | 51 | 310 | 17.29% |
| BMY240607P00046000 | 2024-05-17 12:51PM EDT | 46.00 | 2.18 | 2.04 | 2.71 | +0.73 | +50.34% | 3 | 80 | 34.28% |
| BMY240607P00047000 | 2024-05-17 12:23PM EDT | 47.00 | 3.22 | 2.74 | 3.10 | +1.27 | +65.13% | 3 | 77 | 20.90% |
| BMY240607P00048000 | 2024-05-09 1:24PM EDT | 48.00 | 3.99 | 2.49 | 4.75 | 0.00 | - | 5 | 5 | 48.98% |
| BMY240607P00049000 | 2024-04-30 1:49PM EDT | 49.00 | 4.43 | 4.90 | 5.05 | 0.00 | - | 1 | 0 | 26.37% |
| BMY240607P00050000 | 2024-05-08 10:53AM EDT | 50.00 | 6.20 | 3.90 | 7.05 | +0.15 | +2.48% | 1 | 0 | 69.73% |
