Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
18.765,79 +61,37 (+0,33%) Euro Stoxx 50
5.073,32 +0,87 (+0,02%) Dow Jones 30
40.053,78 +50,19 (+0,13%) Gold
2.429,10 +11,70 (+0,48%) EUR/USD
1,0861 -0,0011 (-0,10%) Bitcoin EUR
61.982,24 +344,11 (+0,56%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 25.00 | 20.00 | 18.90 | 19.15 | 0.00 | - | - | 1 | 65.63% |
| BMY240816C00030000 | 2024-04-04 10:09AM EDT | 30.00 | 22.38 | 13.80 | 15.45 | 0.00 | - | 3 | 3 | 67.97% |
| BMY240816C00035000 | 2024-05-08 1:29PM EDT | 35.00 | 9.00 | 8.95 | 9.25 | 0.00 | - | 41 | 54 | 37.84% |
| BMY240816C00036000 | 2024-05-17 10:20AM EDT | 36.00 | 8.23 | 8.10 | 8.30 | 0.00 | - | 3 | 3 | 35.50% |
| BMY240816C00037000 | 2024-05-09 1:43PM EDT | 37.00 | 7.55 | 7.00 | 7.35 | 0.00 | - | 1 | 2 | 33.01% |
| BMY240816C00038000 | 2024-05-17 1:26PM EDT | 38.00 | 6.57 | 4.75 | 6.40 | 0.00 | - | 5 | 5 | 30.35% |
| BMY240816C00040000 | 2024-05-17 10:29AM EDT | 40.00 | 4.60 | 4.50 | 4.60 | 0.00 | - | 5 | 1,276 | 26.10% |
| BMY240816C00041000 | 2024-05-03 9:55AM EDT | 41.00 | 4.40 | 2.90 | 3.85 | 0.00 | - | 146 | 134 | 25.54% |
| BMY240816C00042000 | 2024-05-17 11:54AM EDT | 42.00 | 3.09 | 3.05 | 3.15 | 0.00 | - | 1 | 22 | 24.85% |
| BMY240816C00043000 | 2024-05-17 1:10PM EDT | 43.00 | 2.70 | 2.40 | 2.50 | 0.00 | - | 39 | 87 | 23.98% |
| BMY240816C00044000 | 2024-05-20 11:13AM EDT | 44.00 | 1.94 | 1.93 | 1.96 | -0.11 | -5.37% | 10 | 754 | 23.54% |
| BMY240816C00045000 | 2024-05-20 11:18AM EDT | 45.00 | 1.48 | 1.47 | 1.51 | -0.17 | -10.30% | 124 | 4,660 | 23.27% |
| BMY240816C00046000 | 2024-05-20 11:25AM EDT | 46.00 | 1.13 | 1.09 | 1.13 | -0.11 | -8.87% | 6 | 467 | 22.93% |
| BMY240816C00047000 | 2024-05-20 9:52AM EDT | 47.00 | 0.84 | 0.81 | 0.84 | -0.07 | -7.69% | 11 | 815 | 22.83% |
| BMY240816C00048000 | 2024-05-20 11:15AM EDT | 48.00 | 0.61 | 0.59 | 0.63 | -0.07 | -10.29% | 26 | 421 | 23.02% |
| BMY240816C00049000 | 2024-05-20 10:30AM EDT | 49.00 | 0.44 | 0.44 | 0.46 | -0.07 | -13.73% | 2 | 348 | 23.05% |
| BMY240816C00050000 | 2024-05-20 10:49AM EDT | 50.00 | 0.33 | 0.31 | 0.34 | -0.02 | -5.71% | 16 | 4,183 | 23.29% |
| BMY240816C00052500 | 2024-05-20 11:01AM EDT | 52.50 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 4 | 5,495 | 24.02% |
| BMY240816C00055000 | 2024-05-17 3:43PM EDT | 55.00 | 0.08 | 0.05 | 0.17 | 0.00 | - | 3 | 2,029 | 29.00% |
| BMY240816C00057500 | 2024-05-17 12:26PM EDT | 57.50 | 0.10 | 0.05 | 0.22 | 0.00 | - | 107 | 2,105 | 35.11% |
| BMY240816C00060000 | 2024-05-17 11:53AM EDT | 60.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 52 | 907 | 36.38% |
| BMY240816C00062500 | 2024-05-14 9:30AM EDT | 62.50 | 0.04 | 0.01 | 0.19 | 0.00 | - | 2 | 164 | 41.90% |
| BMY240816C00065000 | 2024-04-29 12:54PM EDT | 65.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 60 | 174 | 44.92% |
| BMY240816C00070000 | 2024-04-25 9:49AM EDT | 70.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 6 | 47 | 50.98% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 25.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | - | 1 | 58.20% |
| BMY240816P00030000 | 2024-05-03 9:42AM EDT | 30.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 6 | 66 | 38.67% |
| BMY240816P00033000 | 2024-05-02 10:12AM EDT | 33.00 | 0.17 | 0.01 | 0.27 | 0.00 | - | - | 1 | 40.67% |
| BMY240816P00034000 | 2024-05-13 10:01AM EDT | 34.00 | 0.08 | 0.10 | 0.31 | 0.00 | - | 2 | 2 | 38.57% |
| BMY240816P00035000 | 2024-05-20 10:47AM EDT | 35.00 | 0.13 | 0.13 | 0.17 | -0.04 | -23.53% | 1 | 63 | 30.37% |
| BMY240816P00036000 | 2024-05-13 10:19AM EDT | 36.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 3 | 15 | 28.32% |
| BMY240816P00037000 | 2024-05-16 11:00AM EDT | 37.00 | 0.30 | 0.24 | 0.26 | 0.00 | - | 2 | 26 | 27.05% |
| BMY240816P00038000 | 2024-05-17 3:57PM EDT | 38.00 | 0.35 | 0.34 | 0.36 | 0.00 | - | 6 | 13 | 26.27% |
| BMY240816P00039000 | 2024-05-20 10:49AM EDT | 39.00 | 0.46 | 0.46 | 0.49 | +0.01 | +2.22% | 7 | 60 | 25.44% |
| BMY240816P00040000 | 2024-05-20 11:12AM EDT | 40.00 | 0.65 | 0.64 | 0.67 | -0.07 | -9.72% | 5 | 685 | 24.76% |
| BMY240816P00041000 | 2024-05-20 10:56AM EDT | 41.00 | 0.85 | 0.88 | 0.91 | 0.00 | - | 5 | 1,096 | 24.22% |
| BMY240816P00042000 | 2024-05-20 10:49AM EDT | 42.00 | 1.16 | 1.19 | 1.21 | -0.03 | -2.52% | 113 | 1,350 | 23.66% |
| BMY240816P00043000 | 2024-05-20 10:48AM EDT | 43.00 | 1.54 | 1.58 | 1.61 | -0.03 | -1.91% | 5 | 2,192 | 23.44% |
| BMY240816P00044000 | 2024-05-20 11:15AM EDT | 44.00 | 2.06 | 2.05 | 2.09 | +0.06 | +3.00% | 15 | 1,953 | 23.27% |
| BMY240816P00045000 | 2024-05-20 9:36AM EDT | 45.00 | 2.70 | 2.62 | 2.65 | +0.19 | +7.57% | 1 | 3,643 | 23.10% |
| BMY240816P00046000 | 2024-05-15 3:42PM EDT | 46.00 | 3.25 | 3.20 | 3.35 | +0.32 | +10.92% | 1 | 85 | 23.76% |
| BMY240816P00047000 | 2024-05-16 3:29PM EDT | 47.00 | 3.92 | 3.95 | 4.10 | 0.00 | - | 5 | 321 | 24.24% |
| BMY240816P00048000 | 2024-05-20 10:18AM EDT | 48.00 | 4.80 | 4.75 | 5.15 | +0.55 | +12.94% | 2 | 71 | 28.27% |
| BMY240816P00049000 | 2024-05-15 10:44AM EDT | 49.00 | 4.90 | 5.60 | 5.90 | 0.00 | - | 8 | 19 | 27.74% |
| BMY240816P00050000 | 2024-05-20 9:46AM EDT | 50.00 | 6.45 | 6.50 | 6.70 | -0.15 | -2.27% | 15 | 2,841 | 27.20% |
| BMY240816P00052500 | 2024-05-15 12:41PM EDT | 52.50 | 8.00 | 8.80 | 9.00 | 0.00 | - | 10 | 1,339 | 29.10% |
| BMY240816P00055000 | 2024-05-10 11:13AM EDT | 55.00 | 10.45 | 11.25 | 11.85 | 0.00 | - | 3 | 1,154 | 41.80% |
| BMY240816P00057500 | 2024-04-25 12:32PM EDT | 57.50 | 12.90 | 13.70 | 14.20 | 0.00 | - | 2 | 720 | 43.87% |
| BMY240816P00060000 | 2024-05-13 3:14PM EDT | 60.00 | 15.05 | 15.50 | 16.50 | 0.00 | - | 4 | 338 | 43.36% |
| BMY240816P00062500 | 2024-05-14 9:48AM EDT | 62.50 | 17.40 | 18.70 | 19.55 | 0.00 | - | 1 | 3 | 50.98% |
| BMY240816P00065000 | 2024-04-04 2:55PM EDT | 65.00 | 13.65 | 20.45 | 22.20 | 0.00 | - | 20 | 0 | 67.87% |
| BMY240816P00070000 | 2024-05-13 10:20AM EDT | 70.00 | 24.85 | 25.85 | 26.75 | 0.00 | - | 1 | 1 | 65.77% |
