Deutsche Märkte schließen in 3 Stunden 2 Minuten
DAX
18.146,19 +78,28 (+0,43%) Euro Stoxx 50
4.920,01 +34,56 (+0,71%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,70 +5,80 (+0,25%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.499,95 +812,57 (+1,34%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115C00035000 | 2024-06-18 11:21AM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 249 | 423 | 0.00% |
| BMY241115C00038000 | 2024-06-18 10:26AM EDT | 38.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 157 | 487 | 0.00% |
| BMY241115C00039000 | 2024-06-18 9:53AM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| BMY241115C00040000 | 2024-06-14 1:53PM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| BMY241115C00041000 | 2024-06-18 3:01PM EDT | 41.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 29 | 276 | 0.20% |
| BMY241115C00042000 | 2024-06-18 3:59PM EDT | 42.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 51 | 594 | 1.56% |
| BMY241115C00043000 | 2024-06-18 3:21PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 121 | 447 | 1.56% |
| BMY241115C00044000 | 2024-06-18 1:39PM EDT | 44.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 14 | 181 | 3.13% |
| BMY241115C00045000 | 2024-06-18 12:19PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 34 | 157 | 3.13% |
| BMY241115C00046000 | 2024-06-18 1:07PM EDT | 46.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 6.25% |
| BMY241115C00047000 | 2024-06-18 12:51PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 6.25% |
| BMY241115C00048000 | 2024-06-18 12:26PM EDT | 48.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 219 | 6.25% |
| BMY241115C00049000 | 2024-06-10 3:25PM EDT | 49.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 6.25% |
| BMY241115C00050000 | 2024-06-18 12:20PM EDT | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 6.25% |
| BMY241115C00052500 | 2024-06-14 12:45PM EDT | 52.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| BMY241115C00055000 | 2024-06-12 2:55PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BMY241115C00060000 | 2024-06-10 12:33PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241115P00025000 | 2024-06-18 1:38PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| BMY241115P00030000 | 2024-06-18 1:59PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 12.50% |
| BMY241115P00035000 | 2024-06-18 1:38PM EDT | 35.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5,151 | 6.25% |
| BMY241115P00038000 | 2024-06-18 1:34PM EDT | 38.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 31 | 5,277 | 3.13% |
| BMY241115P00039000 | 2024-06-18 1:27PM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 859 | 1.56% |
| BMY241115P00040000 | 2024-06-18 3:30PM EDT | 40.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 73 | 481 | 0.78% |
| BMY241115P00041000 | 2024-06-18 3:57PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 386 | 1,697 | 0.00% |
| BMY241115P00042000 | 2024-06-18 2:20PM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 147 | 2,287 | 0.00% |
| BMY241115P00043000 | 2024-06-18 12:04PM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 746 | 0.00% |
| BMY241115P00044000 | 2024-06-18 3:37PM EDT | 44.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 273 | 593 | 0.00% |
| BMY241115P00045000 | 2024-06-18 3:01PM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 604 | 0.00% |
| BMY241115P00046000 | 2024-06-18 12:55PM EDT | 46.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 219 | 377 | 0.00% |
| BMY241115P00047000 | 2024-06-18 10:56AM EDT | 47.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| BMY241115P00048000 | 2024-06-18 1:16PM EDT | 48.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 36 | 274 | 0.00% |
| BMY241115P00049000 | 2024-06-18 1:00PM EDT | 49.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 151 | 360 | 0.00% |
| BMY241115P00050000 | 2024-06-11 12:57PM EDT | 50.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| BMY241115P00052500 | 2024-06-11 12:55PM EDT | 52.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| BMY241115P00055000 | 2024-06-18 3:31PM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
