Deutsche Märkte schließen in 22 Minuten
DAX
18.220,83 +152,92 (+0,85%) Euro Stoxx 50
4.941,38 +55,93 (+1,14%) Dow Jones 30
38.894,65 +59,79 (+0,15%) Gold
2.378,80 +31,90 (+1,36%) EUR/USD
1,0720 -0,0028 (-0,26%) Bitcoin EUR
60.469,18 -108,87 (-0,18%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705C00030000 | 2024-06-03 3:26PM EDT | 30.00 | 12.14 | 10.55 | 11.00 | 0.00 | - | 1 | 1 | 99.90% |
| BMY240705C00035000 | 2024-06-11 11:03AM EDT | 35.00 | 7.30 | 5.55 | 5.85 | 0.00 | - | - | 5 | 52.15% |
| BMY240705C00036000 | 2024-06-13 11:46AM EDT | 36.00 | 5.30 | 3.40 | 4.90 | 0.00 | - | 12 | 22 | 56.25% |
| BMY240705C00037000 | 2024-06-06 11:30AM EDT | 37.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 40 | 21 | 47.27% |
| BMY240705C00038000 | 2024-06-18 12:30PM EDT | 38.00 | 2.12 | 2.73 | 2.93 | 0.00 | - | 4 | 4 | 39.36% |
| BMY240705C00039000 | 2024-06-17 9:57AM EDT | 39.00 | 2.38 | 1.89 | 2.15 | 0.00 | - | 1 | 9 | 37.26% |
| BMY240705C00040000 | 2024-06-20 10:24AM EDT | 40.00 | 1.10 | 1.15 | 1.25 | -0.23 | -17.29% | 6 | 149 | 28.61% |
| BMY240705C00041000 | 2024-06-18 3:58PM EDT | 41.00 | 0.58 | 0.64 | 0.66 | -0.25 | -30.12% | 2 | 210 | 25.68% |
| BMY240705C00042000 | 2024-06-20 10:24AM EDT | 42.00 | 0.29 | 0.32 | 0.35 | -0.13 | -30.95% | 2 | 243 | 26.12% |
| BMY240705C00043000 | 2024-06-20 10:24AM EDT | 43.00 | 0.15 | 0.14 | 0.18 | -0.06 | -28.57% | 7 | 270 | 27.05% |
| BMY240705C00044000 | 2024-06-20 10:44AM EDT | 44.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 572 | 27.93% |
| BMY240705C00045000 | 2024-06-18 2:20PM EDT | 45.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 64 | 202 | 31.64% |
| BMY240705C00046000 | 2024-06-20 9:59AM EDT | 46.00 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 2 | 746 | 50.10% |
| BMY240705C00047000 | 2024-06-17 9:43AM EDT | 47.00 | 0.21 | 0.01 | 0.53 | 0.00 | - | 1 | 6 | 57.13% |
| BMY240705C00048000 | 2024-06-17 1:42PM EDT | 48.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 101 | 47.46% |
| BMY240705C00049000 | 2024-06-13 2:28PM EDT | 49.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 200 | 155 | 51.37% |
| BMY240705C00050000 | 2024-06-12 3:54PM EDT | 50.00 | 0.31 | 0.01 | 0.61 | 0.00 | - | 20 | 122 | 75.88% |
| BMY240705C00051000 | 2024-06-13 2:27PM EDT | 51.00 | 0.02 | 0.01 | 2.14 | 0.00 | - | 1 | 100 | 118.56% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240705P00031000 | 2024-06-13 9:45AM EDT | 31.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 143.16% |
| BMY240705P00034000 | 2024-06-14 12:05PM EDT | 34.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 220 | 67 | 89.26% |
| BMY240705P00035000 | 2024-06-03 9:44AM EDT | 35.00 | 0.10 | 0.01 | 0.53 | 0.00 | - | 7 | 10 | 59.18% |
| BMY240705P00036000 | 2024-06-10 2:49PM EDT | 36.00 | 0.04 | 0.03 | 0.33 | 0.00 | - | 5 | 23 | 54.10% |
| BMY240705P00037000 | 2024-06-18 3:45PM EDT | 37.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 25 | 132 | 32.42% |
| BMY240705P00038000 | 2024-06-18 3:12PM EDT | 38.00 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 20 | 64 | 31.74% |
| BMY240705P00039000 | 2024-06-20 10:50AM EDT | 39.00 | 0.45 | 0.42 | 0.46 | +0.09 | +25.00% | 24 | 183 | 31.74% |
| BMY240705P00040000 | 2024-06-20 10:24AM EDT | 40.00 | 0.95 | 0.80 | 0.85 | +0.21 | +28.38% | 7 | 170 | 32.57% |
| BMY240705P00041000 | 2024-06-20 9:40AM EDT | 41.00 | 1.29 | 1.36 | 1.44 | +0.10 | +8.40% | 16 | 324 | 34.96% |
| BMY240705P00042000 | 2024-06-20 9:46AM EDT | 42.00 | 2.19 | 1.94 | 2.20 | +0.30 | +15.87% | 1 | 586 | 38.87% |
| BMY240705P00043000 | 2024-06-18 3:28PM EDT | 43.00 | 2.75 | 2.91 | 3.05 | 0.00 | - | 41 | 110 | 43.12% |
| BMY240705P00044000 | 2024-06-13 3:42PM EDT | 44.00 | 3.05 | 3.90 | 4.15 | 0.00 | - | 1 | 35 | 50.39% |
| BMY240705P00045000 | 2024-06-18 9:42AM EDT | 45.00 | 4.37 | 4.90 | 5.05 | 0.00 | - | 1 | 2 | 55.86% |
| BMY240705P00047000 | 2024-05-31 3:21PM EDT | 47.00 | 6.39 | 6.40 | 7.10 | 0.00 | - | 2 | 3 | 57.72% |
| BMY240705P00048000 | 2024-06-17 10:25AM EDT | 48.00 | 7.60 | 7.65 | 8.10 | 0.00 | - | 2 | 10 | 70.41% |
| BMY240705P00049000 | 2024-06-11 10:31AM EDT | 49.00 | 7.15 | 8.85 | 9.00 | 0.00 | - | - | 2 | 78.81% |
| BMY240705P00050000 | 2024-06-11 9:50AM EDT | 50.00 | 8.30 | 9.85 | 10.00 | 0.00 | - | - | 2 | 84.38% |
| BMY240705P00051000 | 2024-06-17 3:31PM EDT | 51.00 | 10.50 | 10.85 | 11.75 | 0.00 | - | 6 | 12 | 108.11% |
| BMY240705P00053000 | 2024-06-18 10:49AM EDT | 53.00 | 12.60 | 11.00 | 13.00 | 0.00 | - | 4 | 5 | 104.10% |
