Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
18.638,03 +140,09 (+0,76%) Euro Stoxx 50
5.017,10 +33,43 (+0,67%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.555,60 +1.299,34 (+2,09%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628C00034000 | 2024-05-22 11:07AM EDT | 34.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BMY240628C00037000 | 2024-05-23 9:34AM EDT | 37.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| BMY240628C00038000 | 2024-05-31 10:33AM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BMY240628C00039000 | 2024-05-28 3:17PM EDT | 39.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240628C00040000 | 2024-05-31 2:27PM EDT | 40.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| BMY240628C00041000 | 2024-05-31 3:28PM EDT | 41.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 19 | 235 | 0.00% |
| BMY240628C00042000 | 2024-05-31 3:37PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 54 | 216 | 3.13% |
| BMY240628C00043000 | 2024-05-31 3:53PM EDT | 43.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 125 | 6.25% |
| BMY240628C00044000 | 2024-05-31 3:55PM EDT | 44.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 71 | 302 | 6.25% |
| BMY240628C00045000 | 2024-05-31 10:06AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 6.25% |
| BMY240628C00046000 | 2024-05-30 10:26AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| BMY240628C00047000 | 2024-05-31 10:01AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| BMY240628C00048000 | 2024-05-31 1:21PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 132 | 12.50% |
| BMY240628C00049000 | 2024-05-30 2:39PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 1,028 | 12.50% |
| BMY240628C00050000 | 2024-05-30 12:41PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 119 | 12.50% |
| BMY240628C00051000 | 2024-05-21 12:50PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 25.00% |
| BMY240628C00052000 | 2024-05-29 2:07PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| BMY240628C00053000 | 2024-05-15 1:31PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| BMY240628C00054000 | 2024-05-15 1:30PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| BMY240628C00055000 | 2024-05-15 1:32PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| BMY240628C00065000 | 2024-05-22 11:07AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240628P00035000 | 2024-05-30 10:50AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BMY240628P00036000 | 2024-05-31 2:59PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BMY240628P00037000 | 2024-05-31 11:44AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 12.50% |
| BMY240628P00038000 | 2024-05-31 2:45PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 201 | 220 | 6.25% |
| BMY240628P00039000 | 2024-05-30 12:11PM EDT | 39.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 6.25% |
| BMY240628P00040000 | 2024-05-31 3:36PM EDT | 40.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 23 | 180 | 3.13% |
| BMY240628P00041000 | 2024-05-31 3:58PM EDT | 41.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.39% |
| BMY240628P00042000 | 2024-05-30 10:07AM EDT | 42.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| BMY240628P00043000 | 2024-05-29 11:43AM EDT | 43.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10 | 317 | 0.00% |
| BMY240628P00044000 | 2024-05-31 11:11AM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| BMY240628P00045000 | 2024-05-28 12:39PM EDT | 45.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| BMY240628P00046000 | 2024-05-28 12:09PM EDT | 46.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 47.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 49.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 50.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
