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
61.378,41 +1.292,72 (+2,15%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-04-25 11:19AM EDT | 25.00 | 20.00 | 17.15 | 21.10 | 0.00 | - | 1 | 1 | 92.77% |
| BMY240621C00030000 | 2024-05-02 3:22PM EDT | 30.00 | 14.13 | 13.05 | 16.10 | 0.00 | - | 2 | 72 | 96.97% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 35.00 | 10.69 | 7.60 | 10.55 | 0.00 | - | 1 | 2 | 96.19% |
| BMY240621C00036000 | 2024-03-04 12:58PM EDT | 36.00 | 16.25 | 15.65 | 16.30 | 0.00 | - | 5 | 5 | 235.79% |
| BMY240621C00037000 | 2024-04-04 1:40PM EDT | 37.00 | 15.29 | 6.50 | 9.00 | 0.00 | - | 1 | 1 | 59.67% |
| BMY240621C00038000 | 2024-04-22 1:52PM EDT | 38.00 | 6.35 | 4.90 | 8.25 | -5.65 | -47.08% | 2 | 34 | 90.43% |
| BMY240621C00039000 | 2024-04-30 3:19PM EDT | 39.00 | 5.71 | 4.20 | 6.40 | 0.00 | - | 1 | 4 | 63.48% |
| BMY240621C00040000 | 2024-05-17 10:48AM EDT | 40.00 | 4.10 | 4.25 | 5.35 | -0.20 | -4.65% | 9 | 1,222 | 55.23% |
| BMY240621C00041000 | 2024-05-16 10:48AM EDT | 41.00 | 3.39 | 2.97 | 3.50 | 0.00 | - | 10 | 85 | 28.76% |
| BMY240621C00042000 | 2024-05-17 9:36AM EDT | 42.00 | 2.60 | 2.40 | 2.65 | -0.90 | -25.71% | 52 | 129 | 26.12% |
| BMY240621C00043000 | 2024-05-17 2:39PM EDT | 43.00 | 1.90 | 1.78 | 1.84 | -0.16 | -7.77% | 34 | 500 | 23.10% |
| BMY240621C00044000 | 2024-05-17 3:58PM EDT | 44.00 | 1.18 | 1.18 | 1.21 | -0.17 | -12.59% | 1,601 | 2,164 | 21.68% |
| BMY240621C00045000 | 2024-05-17 3:45PM EDT | 45.00 | 0.75 | 0.73 | 0.75 | -0.16 | -17.58% | 1,766 | 5,638 | 21.00% |
| BMY240621C00046000 | 2024-05-17 3:31PM EDT | 46.00 | 0.43 | 0.41 | 0.43 | -0.10 | -18.87% | 1,860 | 3,206 | 20.56% |
| BMY240621C00047000 | 2024-05-17 3:44PM EDT | 47.00 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 113 | 3,166 | 20.56% |
| BMY240621C00048000 | 2024-05-17 2:29PM EDT | 48.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 671 | 2,070 | 21.19% |
| BMY240621C00049000 | 2024-05-17 12:14PM EDT | 49.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 345 | 1,941 | 22.85% |
| BMY240621C00050000 | 2024-05-17 1:05PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 23 | 9,087 | 24.22% |
| BMY240621C00052500 | 2024-05-17 3:12PM EDT | 52.50 | 0.02 | 0.01 | 0.12 | -0.02 | -50.00% | 46 | 13,095 | 34.86% |
| BMY240621C00055000 | 2024-05-17 1:10PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 34 | 9,694 | 35.94% |
| BMY240621C00057500 | 2024-05-17 11:35AM EDT | 57.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 7 | 5,308 | 40.23% |
| BMY240621C00060000 | 2024-05-17 1:47PM EDT | 60.00 | 0.02 | 0.01 | 0.11 | +0.01 | +100.00% | 6 | 6,448 | 53.52% |
| BMY240621C00062500 | 2024-05-17 10:51AM EDT | 62.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 2,943 | 52.15% |
| BMY240621C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,592 | 53.13% |
| BMY240621C00067500 | 2024-05-14 11:24AM EDT | 67.50 | 0.01 | 0.00 | 0.49 | 0.00 | - | 9 | 1,171 | 79.79% |
| BMY240621C00070000 | 2024-05-17 11:58AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,621 | 51.56% |
| BMY240621C00072500 | 2024-05-15 1:07PM EDT | 72.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,984 | 54.69% |
| BMY240621C00075000 | 2024-05-14 9:40AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14,440 | 57.81% |
| BMY240621C00077500 | 2024-05-10 9:52AM EDT | 77.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 469 | 60.94% |
| BMY240621C00080000 | 2024-05-09 10:14AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 3,158 | 64.06% |
| BMY240621C00082500 | 2024-05-16 1:42PM EDT | 82.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 877 | 65.63% |
| BMY240621C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 68.75% |
| BMY240621C00087500 | 2024-05-08 11:28AM EDT | 87.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 204 | 71.88% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| BMY240621C00095000 | 2024-05-09 10:58AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 81.25% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 90.63% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 117.97% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 98.44% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 137.89% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-05-15 3:08PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 64.06% |
| BMY240621P00030000 | 2024-05-17 11:09AM EDT | 30.00 | 0.01 | 0.00 | 0.87 | -0.02 | -66.67% | 1,680 | 245 | 91.31% |
| BMY240621P00031000 | 2024-05-06 3:32PM EDT | 31.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 10 | 0 | 78.13% |
| BMY240621P00032000 | 2024-05-07 1:09PM EDT | 32.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 2 | 5 | 64.75% |
| BMY240621P00033000 | 2024-05-17 11:09AM EDT | 33.00 | 0.02 | 0.01 | 0.62 | -0.02 | -50.00% | 1 | 2 | 67.09% |
| BMY240621P00034000 | 2024-05-09 1:30PM EDT | 34.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 45 | 45 | 57.62% |
| BMY240621P00035000 | 2024-05-17 12:46PM EDT | 35.00 | 0.07 | 0.02 | 0.08 | +0.02 | +40.00% | 102 | 1,680 | 41.41% |
| BMY240621P00036000 | 2024-05-17 10:24AM EDT | 36.00 | 0.04 | 0.01 | 1.26 | -0.01 | -20.00% | 11 | 691 | 63.09% |
| BMY240621P00037000 | 2024-05-17 12:38PM EDT | 37.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 41 | 170 | 29.10% |
| BMY240621P00038000 | 2024-05-16 12:39PM EDT | 38.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 5 | 277 | 27.15% |
| BMY240621P00039000 | 2024-05-16 2:03PM EDT | 39.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 6 | 396 | 25.88% |
| BMY240621P00040000 | 2024-05-17 3:43PM EDT | 40.00 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 15 | 3,042 | 22.07% |
| BMY240621P00041000 | 2024-05-17 12:14PM EDT | 41.00 | 0.22 | 0.15 | 0.18 | +0.01 | +4.76% | 38 | 2,424 | 20.31% |
| BMY240621P00042000 | 2024-05-17 3:41PM EDT | 42.00 | 0.30 | 0.29 | 0.33 | -0.05 | -14.29% | 97 | 10,168 | 19.43% |
| BMY240621P00043000 | 2024-05-17 3:44PM EDT | 43.00 | 0.55 | 0.54 | 0.57 | -0.05 | -8.33% | 362 | 1,499 | 18.38% |
| BMY240621P00044000 | 2024-05-17 3:43PM EDT | 44.00 | 0.93 | 0.93 | 0.96 | -0.08 | -7.92% | 1,157 | 5,561 | 17.68% |
| BMY240621P00045000 | 2024-05-17 3:28PM EDT | 45.00 | 1.42 | 1.47 | 1.50 | -0.10 | -6.58% | 336 | 6,680 | 16.80% |
| BMY240621P00046000 | 2024-05-17 12:42PM EDT | 46.00 | 2.26 | 2.14 | 2.36 | +0.13 | +6.10% | 1 | 4,232 | 19.63% |
| BMY240621P00047000 | 2024-05-17 12:50PM EDT | 47.00 | 3.09 | 3.00 | 3.10 | -0.21 | -6.36% | 2 | 4,212 | 16.99% |
| BMY240621P00048000 | 2024-05-17 2:03PM EDT | 48.00 | 4.02 | 3.90 | 4.05 | +0.12 | +3.08% | 3 | 3,825 | 18.46% |
| BMY240621P00049000 | 2024-05-16 10:32AM EDT | 49.00 | 5.04 | 4.90 | 5.05 | 0.00 | - | 1 | 1,192 | 21.78% |
| BMY240621P00050000 | 2024-05-17 2:59PM EDT | 50.00 | 5.80 | 5.90 | 6.05 | -0.10 | -1.69% | 954 | 1,957 | 24.90% |
| BMY240621P00052500 | 2024-05-16 3:23PM EDT | 52.50 | 7.25 | 8.25 | 9.45 | -1.05 | -12.65% | 190 | 100 | 63.23% |
| BMY240621P00055000 | 2024-05-16 3:05PM EDT | 55.00 | 10.93 | 10.45 | 13.00 | 0.00 | - | 52 | 20 | 66.60% |
| BMY240621P00057500 | 2024-05-16 3:05PM EDT | 57.50 | 13.50 | 12.00 | 14.60 | 0.00 | - | 27 | 10 | 85.45% |
| BMY240621P00060000 | 2024-05-17 2:59PM EDT | 60.00 | 15.34 | 13.90 | 17.15 | -0.56 | -3.52% | 740 | 400 | 94.97% |
| BMY240621P00062500 | 2024-05-17 2:59PM EDT | 62.50 | 18.35 | 18.40 | 18.55 | +0.05 | +0.27% | 121 | 59 | 56.06% |
| BMY240621P00065000 | 2024-05-16 3:23PM EDT | 65.00 | 20.80 | 19.85 | 21.85 | 0.00 | - | 250 | 124 | 100.68% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 21.10 | 22.80 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-05-16 3:23PM EDT | 70.00 | 24.25 | 23.85 | 27.50 | -2.59 | -9.65% | 53 | 29 | 132.81% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 26.55 | 30.45 | 0.00 | - | 10 | 0 | 66.02% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
