Deutsche Märkte schließen in 27 Minuten
DAX
18.209,49 +141,58 (+0,78%) Euro Stoxx 50
4.938,37 +52,92 (+1,08%) Dow Jones 30
38.896,57 +61,71 (+0,16%) Gold
2.376,40 +29,50 (+1,26%) EUR/USD
1,0725 -0,0023 (-0,21%) Bitcoin EUR
60.559,54 +28,24 (+0,05%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726C00038000 | 2024-06-20 9:32AM EDT | 38.00 | 2.60 | 2.95 | 3.60 | -0.24 | -8.45% | 1 | 7 | 42.48% |
| BMY240726C00039000 | 2024-06-20 10:24AM EDT | 39.00 | 2.00 | 2.21 | 2.82 | -0.67 | -25.09% | 10 | 20 | 39.16% |
| BMY240726C00040000 | 2024-06-18 3:13PM EDT | 40.00 | 2.07 | 1.71 | 1.92 | 0.00 | - | 22 | 11 | 32.37% |
| BMY240726C00041000 | 2024-06-18 3:55PM EDT | 41.00 | 1.35 | 1.08 | 1.36 | 0.00 | - | 59 | 107 | 30.81% |
| BMY240726C00042000 | 2024-06-18 1:49PM EDT | 42.00 | 0.90 | 0.73 | 0.97 | 0.00 | - | 183 | 94 | 30.71% |
| BMY240726C00043000 | 2024-06-20 10:41AM EDT | 43.00 | 0.58 | 0.53 | 0.69 | -0.07 | -10.77% | 21 | 109 | 31.06% |
| BMY240726C00044000 | 2024-06-18 2:10PM EDT | 44.00 | 0.44 | 0.30 | 0.48 | 0.00 | - | 25 | 60 | 31.35% |
| BMY240726C00045000 | 2024-06-20 10:16AM EDT | 45.00 | 0.28 | 0.14 | 0.31 | -0.02 | -6.67% | 2 | 157 | 31.06% |
| BMY240726C00046000 | 2024-06-20 10:10AM EDT | 46.00 | 0.23 | 0.13 | 0.34 | -0.21 | -47.73% | 5 | 31 | 36.23% |
| BMY240726C00047000 | 2024-06-18 10:15AM EDT | 47.00 | 0.12 | 0.05 | 0.18 | 0.00 | - | 10 | 44 | 33.89% |
| BMY240726C00048000 | 2024-06-18 11:52AM EDT | 48.00 | 0.09 | 0.04 | 0.48 | 0.00 | - | 2 | 11 | 48.93% |
| BMY240726C00049000 | 2024-06-14 1:14PM EDT | 49.00 | 0.14 | 0.01 | 2.18 | 0.00 | - | 1 | 3 | 70.41% |
| BMY240726C00050000 | 2024-06-12 11:34AM EDT | 50.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | - | 3 | 38.77% |
| BMY240726C00051000 | 2024-06-13 10:45AM EDT | 51.00 | 0.07 | 0.01 | 2.16 | 0.00 | - | 5 | 5 | 78.37% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240726P00035000 | 2024-06-18 12:27PM EDT | 35.00 | 0.22 | 0.14 | 0.61 | 0.00 | - | 2 | 13 | 50.88% |
| BMY240726P00036000 | 2024-06-14 10:29AM EDT | 36.00 | 0.26 | 0.24 | 0.38 | 0.00 | - | - | 1 | 37.21% |
| BMY240726P00037000 | 2024-06-17 12:10PM EDT | 37.00 | 0.40 | 0.38 | 0.49 | 0.00 | - | 4 | 21 | 34.52% |
| BMY240726P00038000 | 2024-06-18 12:29PM EDT | 38.00 | 0.80 | 0.22 | 0.79 | 0.00 | - | 2 | 37 | 35.50% |
| BMY240726P00039000 | 2024-06-18 3:44PM EDT | 39.00 | 0.95 | 0.93 | 1.06 | 0.00 | - | 17 | 105 | 33.84% |
| BMY240726P00040000 | 2024-06-20 10:40AM EDT | 40.00 | 1.50 | 1.21 | 1.45 | +0.17 | +12.78% | 3 | 271 | 33.08% |
| BMY240726P00041000 | 2024-06-18 11:15AM EDT | 41.00 | 1.86 | 1.80 | 2.08 | +0.06 | +3.33% | 2 | 89 | 35.21% |
| BMY240726P00042000 | 2024-06-18 2:48PM EDT | 42.00 | 2.34 | 2.40 | 2.71 | 0.00 | - | 4 | 12 | 35.69% |
| BMY240726P00043000 | 2024-06-13 1:45PM EDT | 43.00 | 2.65 | 3.20 | 3.45 | 0.00 | - | 40 | 41 | 36.89% |
| BMY240726P00044000 | 2024-06-18 2:02PM EDT | 44.00 | 3.95 | 3.85 | 4.45 | 0.00 | - | 4 | 9 | 42.75% |
| BMY240726P00045000 | 2024-06-17 1:20PM EDT | 45.00 | 4.68 | 3.95 | 5.05 | 0.00 | - | 18 | 17 | 38.23% |
| BMY240726P00046000 | 2024-06-10 10:51AM EDT | 46.00 | 4.85 | 4.55 | 5.95 | 0.00 | - | - | 1 | 39.89% |
| BMY240726P00048000 | 2024-06-11 12:41PM EDT | 48.00 | 5.80 | 7.65 | 7.90 | 0.00 | - | - | 60 | 46.44% |
| BMY240726P00051000 | 2024-06-10 3:12PM EDT | 51.00 | 9.10 | 10.15 | 10.90 | 0.00 | - | - | 1 | 57.23% |
