Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.096,85 +28,64 (+0,16%) Euro Stoxx 50
4.900,93 +20,51 (+0,42%) Dow Jones 30
38.787,07 +8,97 (+0,02%) Gold
2.331,50 +2,50 (+0,11%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.448,99 -716,38 (-1,17%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:32AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920C00030000 | 2024-06-05 1:12PM EDT | 30.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BMY240920C00035000 | 2024-06-17 3:32PM EDT | 35.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| BMY240920C00038000 | 2024-06-17 10:43AM EDT | 38.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 363 | 0.00% |
| BMY240920C00039000 | 2024-06-17 2:35PM EDT | 39.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 94 | 483 | 0.00% |
| BMY240920C00040000 | 2024-06-17 3:56PM EDT | 40.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 420 | 1,145 | 0.00% |
| BMY240920C00041000 | 2024-06-17 3:55PM EDT | 41.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 102 | 1,345 | 0.00% |
| BMY240920C00042000 | 2024-06-17 3:17PM EDT | 42.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 212 | 2,162 | 1.56% |
| BMY240920C00043000 | 2024-06-17 3:00PM EDT | 43.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 216 | 1,302 | 3.13% |
| BMY240920C00044000 | 2024-06-17 2:17PM EDT | 44.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 69 | 1,554 | 3.13% |
| BMY240920C00045000 | 2024-06-17 2:37PM EDT | 45.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 44 | 1,400 | 6.25% |
| BMY240920C00046000 | 2024-06-17 2:55PM EDT | 46.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6 | 842 | 6.25% |
| BMY240920C00047000 | 2024-06-17 1:20PM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 1,529 | 6.25% |
| BMY240920C00048000 | 2024-06-14 2:06PM EDT | 48.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 50 | 1,536 | 6.25% |
| BMY240920C00049000 | 2024-06-13 2:52PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,129 | 6.25% |
| BMY240920C00050000 | 2024-06-17 1:49PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 3,867 | 12.50% |
| BMY240920C00052500 | 2024-06-14 12:20PM EDT | 52.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 2,603 | 12.50% |
| BMY240920C00055000 | 2024-06-17 2:55PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3,617 | 12.50% |
| BMY240920C00057500 | 2024-06-17 1:56PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,762 | 12.50% |
| BMY240920C00060000 | 2024-06-14 10:38AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 881 | 12.50% |
| BMY240920C00062500 | 2024-05-08 1:44PM EDT | 62.50 | 0.06 | 0.02 | 0.18 | 0.00 | - | 60 | 85 | 46.29% |
| BMY240920C00065000 | 2024-06-10 12:17PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 384 | 25.00% |
| BMY240920C00070000 | 2024-05-13 12:25PM EDT | 70.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 210 | 961 | 50.00% |
| BMY240920C00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 390 | 25.00% |
| BMY240920C00080000 | 2024-06-03 9:35AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240920P00025000 | 2024-06-07 11:23AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 313 | 25.00% |
| BMY240920P00030000 | 2024-06-05 12:13PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| BMY240920P00035000 | 2024-06-17 2:20PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 48 | 1,132 | 6.25% |
| BMY240920P00038000 | 2024-06-17 11:41AM EDT | 38.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 48 | 626 | 3.13% |
| BMY240920P00039000 | 2024-06-17 2:16PM EDT | 39.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 587 | 1,752 | 3.13% |
| BMY240920P00040000 | 2024-06-17 3:52PM EDT | 40.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 101 | 6,606 | 1.56% |
| BMY240920P00041000 | 2024-06-17 2:38PM EDT | 41.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 24 | 826 | 0.20% |
| BMY240920P00042000 | 2024-06-17 11:58AM EDT | 42.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 104 | 2,019 | 0.00% |
| BMY240920P00043000 | 2024-06-17 3:20PM EDT | 43.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,424 | 0.00% |
| BMY240920P00044000 | 2024-06-14 1:21PM EDT | 44.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3 | 2,877 | 0.00% |
| BMY240920P00045000 | 2024-06-17 3:42PM EDT | 45.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 15 | 4,444 | 0.00% |
| BMY240920P00046000 | 2024-06-11 10:06AM EDT | 46.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 1,826 | 0.00% |
| BMY240920P00047000 | 2024-06-10 10:04AM EDT | 47.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,923 | 0.00% |
| BMY240920P00048000 | 2024-06-12 1:47PM EDT | 48.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3,731 | 0.00% |
| BMY240920P00049000 | 2024-06-12 2:55PM EDT | 49.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 21 | 2,077 | 0.00% |
| BMY240920P00050000 | 2024-06-12 3:05PM EDT | 50.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 17 | 5,475 | 0.00% |
| BMY240920P00052500 | 2024-06-11 10:16AM EDT | 52.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,460 | 0.00% |
| BMY240920P00055000 | 2024-06-17 10:07AM EDT | 55.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,564 | 0.00% |
| BMY240920P00057500 | 2024-06-17 11:18AM EDT | 57.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 457 | 0.00% |
| BMY240920P00060000 | 2024-06-05 10:29AM EDT | 60.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 6 | 705 | 0.00% |
| BMY240920P00062500 | 2024-06-11 12:17PM EDT | 62.50 | 20.25 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| BMY240920P00065000 | 2024-06-12 1:33PM EDT | 65.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| BMY240920P00070000 | 2024-05-13 3:03PM EDT | 70.00 | 24.90 | 25.85 | 29.30 | 0.00 | - | 2 | 41 | 64.31% |
