Deutsche Märkte schließen in 36 Minuten
DAX
18.211,44 +143,53 (+0,79%) Euro Stoxx 50
4.940,35 +54,90 (+1,12%) Dow Jones 30
38.891,95 +57,09 (+0,15%) Gold
2.374,00 +27,10 (+1,15%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.559,29 -1,96 (-0,00%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712C00030000 | 2024-06-13 10:32AM EDT | 30.00 | 11.59 | 10.30 | 10.85 | 0.00 | - | 10 | 51 | 55.08% |
| BMY240712C00038000 | 2024-06-18 3:54PM EDT | 38.00 | 2.90 | 2.54 | 2.98 | 0.00 | - | 28 | 28 | 33.99% |
| BMY240712C00039000 | 2024-06-04 10:08AM EDT | 39.00 | 2.86 | 1.91 | 2.17 | 0.00 | - | 1 | 1 | 31.25% |
| BMY240712C00040000 | 2024-06-18 12:45PM EDT | 40.00 | 1.22 | 1.30 | 1.66 | +0.02 | +1.67% | 1 | 12 | 33.89% |
| BMY240712C00041000 | 2024-06-18 10:36AM EDT | 41.00 | 0.86 | 0.64 | 0.87 | 0.00 | - | 2 | 521 | 26.47% |
| BMY240712C00042000 | 2024-06-18 3:25PM EDT | 42.00 | 0.53 | 0.44 | 0.50 | 0.00 | - | 27 | 103 | 25.98% |
| BMY240712C00043000 | 2024-06-18 3:25PM EDT | 43.00 | 0.30 | 0.21 | 0.30 | 0.00 | - | 21 | 117 | 26.91% |
| BMY240712C00044000 | 2024-06-18 3:52PM EDT | 44.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 30 | 3,315 | 27.05% |
| BMY240712C00045000 | 2024-06-20 10:28AM EDT | 45.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 10 | 76 | 27.93% |
| BMY240712C00046000 | 2024-06-20 9:46AM EDT | 46.00 | 0.03 | 0.02 | 0.65 | -0.04 | -57.14% | 2 | 33 | 57.32% |
| BMY240712C00047000 | 2024-06-14 2:11PM EDT | 47.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 17 | 33.59% |
| BMY240712C00048000 | 2024-06-13 2:30PM EDT | 48.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 200 | 100 | 68.16% |
| BMY240712C00050000 | 2024-06-03 12:46PM EDT | 50.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 1 | 48.05% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240712P00033000 | 2024-06-13 10:19AM EDT | 33.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 10 | 10 | 100.78% |
| BMY240712P00035000 | 2024-06-17 11:33AM EDT | 35.00 | 0.09 | 0.02 | 1.28 | 0.00 | - | 2 | 22 | 66.41% |
| BMY240712P00036000 | 2024-06-18 12:11PM EDT | 36.00 | 0.12 | 0.06 | 0.13 | 0.00 | - | 3 | 23 | 34.57% |
| BMY240712P00037000 | 2024-06-18 11:54AM EDT | 37.00 | 0.19 | 0.14 | 0.22 | 0.00 | - | 4 | 34 | 33.11% |
| BMY240712P00038000 | 2024-06-18 3:26PM EDT | 38.00 | 0.34 | 0.26 | 0.36 | +0.04 | +13.33% | 1 | 25 | 31.54% |
| BMY240712P00039000 | 2024-06-20 10:33AM EDT | 39.00 | 0.58 | 0.56 | 0.61 | -0.05 | -7.94% | 7 | 436 | 30.96% |
| BMY240712P00040000 | 2024-06-18 3:32PM EDT | 40.00 | 1.00 | 0.94 | 1.02 | +0.07 | +7.53% | 2 | 267 | 31.64% |
| BMY240712P00041000 | 2024-06-20 10:00AM EDT | 41.00 | 1.55 | 1.49 | 1.58 | +0.11 | +7.64% | 1 | 132 | 32.91% |
| BMY240712P00042000 | 2024-06-18 1:10PM EDT | 42.00 | 2.40 | 2.16 | 2.36 | 0.00 | - | 1 | 24 | 36.96% |
| BMY240712P00043000 | 2024-06-18 12:20PM EDT | 43.00 | 3.30 | 2.95 | 3.10 | 0.00 | - | 1 | 29 | 37.84% |
| BMY240712P00044000 | 2024-06-17 11:37AM EDT | 44.00 | 3.63 | 3.85 | 4.05 | 0.00 | - | 2 | 3 | 43.26% |
| BMY240712P00048000 | 2024-06-12 11:39AM EDT | 48.00 | 5.85 | 7.70 | 7.95 | 0.00 | - | 1 | 3 | 57.28% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 49.00 | 8.72 | 8.25 | 8.95 | 0.00 | - | 1 | 1 | 67.48% |
