Deutsche Märkte schließen in 5 Stunden 22 Minuten
DAX
18.633,66 +135,72 (+0,73%) Euro Stoxx 50
5.015,78 +32,11 (+0,64%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.348,70 +2,90 (+0,12%) EUR/USD
1,0834 -0,0020 (-0,18%) Bitcoin EUR
63.780,79 +1.474,53 (+2,37%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719C00032000 | 2024-05-29 9:30AM EDT | 32.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240719C00035000 | 2024-05-31 1:39PM EDT | 35.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BMY240719C00036000 | 2024-05-30 1:58PM EDT | 36.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240719C00037000 | 2024-05-31 11:06AM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BMY240719C00038000 | 2024-05-31 2:56PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| BMY240719C00039000 | 2024-05-31 3:40PM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BMY240719C00040000 | 2024-05-31 2:28PM EDT | 40.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| BMY240719C00041000 | 2024-05-31 3:59PM EDT | 41.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 0.00% |
| BMY240719C00042000 | 2024-05-31 3:56PM EDT | 42.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 1.56% |
| BMY240719C00043000 | 2024-05-31 3:16PM EDT | 43.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 3.13% |
| BMY240719C00044000 | 2024-05-31 3:59PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| BMY240719C00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,148 | 0 | 6.25% |
| BMY240719C00046000 | 2024-05-31 3:13PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BMY240719C00047000 | 2024-05-31 11:17AM EDT | 47.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMY240719C00048000 | 2024-05-31 12:31PM EDT | 48.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| BMY240719C00049000 | 2024-05-30 3:50PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY240719C00050000 | 2024-05-31 10:17AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BMY240719C00052500 | 2024-05-30 10:51AM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BMY240719C00055000 | 2024-05-22 3:30PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMY240719C00060000 | 2024-05-23 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240719C00065000 | 2024-05-23 3:43PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240719P00025000 | 2024-05-22 12:03PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BMY240719P00030000 | 2024-05-24 9:40AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| BMY240719P00032000 | 2024-05-30 3:50PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| BMY240719P00033000 | 2024-05-28 2:34PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY240719P00034000 | 2024-05-31 3:39PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BMY240719P00035000 | 2024-05-31 3:14PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| BMY240719P00036000 | 2024-05-31 3:36PM EDT | 36.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BMY240719P00037000 | 2024-05-31 3:39PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| BMY240719P00038000 | 2024-05-31 3:45PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| BMY240719P00039000 | 2024-05-31 3:13PM EDT | 39.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| BMY240719P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| BMY240719P00041000 | 2024-05-31 3:18PM EDT | 41.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.20% |
| BMY240719P00042000 | 2024-05-31 3:18PM EDT | 42.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BMY240719P00043000 | 2024-05-31 2:37PM EDT | 43.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMY240719P00044000 | 2024-05-31 3:04PM EDT | 44.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BMY240719P00045000 | 2024-05-31 2:15PM EDT | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| BMY240719P00046000 | 2024-05-29 10:21AM EDT | 46.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BMY240719P00047000 | 2024-05-29 12:28PM EDT | 47.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240719P00048000 | 2024-05-30 10:47AM EDT | 48.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240719P00049000 | 2024-05-23 10:09AM EDT | 49.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240719P00050000 | 2024-05-30 10:07AM EDT | 50.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240719P00052500 | 2024-05-29 11:16AM EDT | 52.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY240719P00055000 | 2024-05-01 3:39PM EDT | 55.00 | 10.95 | 13.10 | 14.80 | 0.00 | - | - | 1 | 74.71% |
| BMY240719P00065000 | 2024-05-17 9:41AM EDT | 65.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
