Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.571,86 +3.845,34 (+6,23%) CMC Crypto 200
1.529,63 +41,09 (+2,76%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00035000 | 2024-05-13 9:31AM EDT | 35.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY241018C00040000 | 2024-05-20 11:33AM EDT | 40.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241018C00041000 | 2024-05-20 10:01AM EDT | 41.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241018C00042000 | 2024-05-20 3:47PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BMY241018C00043000 | 2024-05-20 3:43PM EDT | 43.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY241018C00044000 | 2024-05-20 3:43PM EDT | 44.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| BMY241018C00045000 | 2024-05-20 3:51PM EDT | 45.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| BMY241018C00046000 | 2024-05-20 3:54PM EDT | 46.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BMY241018C00047000 | 2024-05-20 3:44PM EDT | 47.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| BMY241018C00048000 | 2024-05-20 3:31PM EDT | 48.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 3.13% |
| BMY241018C00049000 | 2024-05-20 10:27AM EDT | 49.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BMY241018C00050000 | 2024-05-20 3:30PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BMY241018C00052500 | 2024-05-20 3:40PM EDT | 52.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| BMY241018C00055000 | 2024-05-20 3:38PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BMY241018C00057500 | 2024-05-20 9:34AM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BMY241018C00060000 | 2024-05-20 1:05PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| BMY241018C00062500 | 2024-05-20 3:43PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY241018C00065000 | 2024-05-20 3:45PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BMY241018C00070000 | 2024-05-07 1:49PM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMY241018C00075000 | 2024-04-26 1:40PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| BMY241018C00080000 | 2024-05-07 1:15PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-04-17 10:43AM EDT | 25.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 5 | 25 | 56.35% |
| BMY241018P00030000 | 2024-05-20 3:27PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| BMY241018P00035000 | 2024-05-20 3:15PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| BMY241018P00040000 | 2024-05-20 2:58PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| BMY241018P00041000 | 2024-05-20 3:50PM EDT | 41.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BMY241018P00042000 | 2024-05-20 3:49PM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| BMY241018P00043000 | 2024-05-20 3:52PM EDT | 43.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.39% |
| BMY241018P00044000 | 2024-05-20 3:44PM EDT | 44.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| BMY241018P00045000 | 2024-05-20 2:48PM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| BMY241018P00046000 | 2024-05-20 3:43PM EDT | 46.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| BMY241018P00047000 | 2024-05-20 10:30AM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY241018P00048000 | 2024-04-29 3:54PM EDT | 48.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| BMY241018P00049000 | 2024-05-20 11:01AM EDT | 49.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMY241018P00050000 | 2024-05-20 1:32PM EDT | 50.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| BMY241018P00052500 | 2024-05-14 9:51AM EDT | 52.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY241018P00055000 | 2024-05-20 11:26AM EDT | 55.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BMY241018P00057500 | 2024-05-16 9:42AM EDT | 57.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY241018P00060000 | 2024-05-14 10:40AM EDT | 60.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY241018P00062500 | 2024-05-10 11:11AM EDT | 62.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
