Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.412,42 +1.388,68 (+2,31%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220C00030000 | 2024-05-16 11:14AM EDT | 30.00 | 14.35 | 13.90 | 14.85 | +0.24 | +1.70% | 2 | 36 | 44.41% |
| BMY241220C00035000 | 2024-05-17 10:55AM EDT | 35.00 | 9.43 | 9.60 | 11.30 | -1.36 | -12.60% | 20 | 75 | 47.07% |
| BMY241220C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 5.81 | 5.70 | 5.90 | -0.93 | -13.80% | 1 | 70 | 27.27% |
| BMY241220C00041000 | 2024-05-17 1:28PM EDT | 41.00 | 5.30 | 4.80 | 5.90 | +0.15 | +2.91% | 1 | 153 | 32.23% |
| BMY241220C00042000 | 2024-05-14 3:35PM EDT | 42.00 | 5.25 | 4.35 | 4.95 | 0.00 | - | 1 | 587 | 29.09% |
| BMY241220C00043000 | 2024-05-10 1:13PM EDT | 43.00 | 4.60 | 3.85 | 4.05 | 0.00 | - | 1 | 46 | 26.21% |
| BMY241220C00044000 | 2024-05-17 11:16AM EDT | 44.00 | 3.50 | 3.30 | 3.70 | -0.40 | -10.26% | 6 | 321 | 27.20% |
| BMY241220C00045000 | 2024-05-17 10:29AM EDT | 45.00 | 2.95 | 2.87 | 3.05 | -0.15 | -4.84% | 1 | 376 | 25.64% |
| BMY241220C00046000 | 2024-05-16 11:17AM EDT | 46.00 | 2.49 | 2.44 | 2.78 | 0.00 | - | 8 | 240 | 26.56% |
| BMY241220C00047000 | 2024-05-17 1:15PM EDT | 47.00 | 2.21 | 2.07 | 2.21 | -0.29 | -11.60% | 10 | 2,332 | 24.95% |
| BMY241220C00048000 | 2024-05-17 2:33PM EDT | 48.00 | 1.94 | 1.74 | 1.88 | +0.10 | +5.43% | 6 | 879 | 24.82% |
| BMY241220C00049000 | 2024-05-16 11:55AM EDT | 49.00 | 1.63 | 1.48 | 1.60 | 0.00 | - | 2 | 48 | 24.77% |
| BMY241220C00050000 | 2024-05-17 2:41PM EDT | 50.00 | 1.36 | 1.26 | 1.40 | -0.05 | -3.55% | 140 | 1,213 | 25.12% |
| BMY241220C00052500 | 2024-05-17 3:20PM EDT | 52.50 | 0.86 | 0.77 | 0.91 | -0.19 | -18.10% | 12 | 758 | 24.98% |
| BMY241220C00055000 | 2024-05-17 2:08PM EDT | 55.00 | 0.55 | 0.33 | 0.60 | -0.01 | -1.79% | 8 | 368 | 25.17% |
| BMY241220C00057500 | 2024-05-15 1:07PM EDT | 57.50 | 0.45 | 0.32 | 0.37 | 0.00 | - | 1 | 100 | 25.00% |
| BMY241220C00060000 | 2024-05-17 1:26PM EDT | 60.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 2 | 92 | 25.46% |
| BMY241220C00065000 | 2024-05-16 2:11PM EDT | 65.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 10 | 27 | 55.13% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241220P00025000 | 2024-05-02 11:43AM EDT | 25.00 | 0.07 | 0.00 | 1.21 | 0.00 | - | 13 | 418 | 55.37% |
| BMY241220P00030000 | 2024-05-08 3:01PM EDT | 30.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 2 | 78 | 51.44% |
| BMY241220P00035000 | 2024-05-17 1:02PM EDT | 35.00 | 0.60 | 0.53 | 0.68 | 0.00 | - | 10 | 1,366 | 28.76% |
| BMY241220P00040000 | 2024-05-17 3:11PM EDT | 40.00 | 1.62 | 1.58 | 1.78 | -0.06 | -3.57% | 26 | 1,148 | 26.51% |
| BMY241220P00041000 | 2024-05-15 10:20AM EDT | 41.00 | 1.83 | 1.65 | 2.09 | 0.00 | - | 1 | 237 | 25.94% |
| BMY241220P00042000 | 2024-05-17 11:38AM EDT | 42.00 | 2.50 | 2.16 | 2.49 | +0.08 | +3.31% | 1 | 377 | 25.76% |
| BMY241220P00043000 | 2024-05-14 10:21AM EDT | 43.00 | 2.55 | 2.61 | 2.84 | 0.00 | - | 2 | 36 | 24.87% |
| BMY241220P00044000 | 2024-05-17 11:03AM EDT | 44.00 | 3.37 | 3.15 | 3.40 | +0.17 | +5.31% | 2 | 84 | 25.22% |
| BMY241220P00045000 | 2024-05-17 12:34PM EDT | 45.00 | 3.82 | 3.65 | 3.80 | +0.22 | +6.11% | 50 | 255 | 24.04% |
| BMY241220P00046000 | 2024-05-10 3:13PM EDT | 46.00 | 4.00 | 4.25 | 4.45 | 0.00 | - | 13 | 326 | 24.37% |
| BMY241220P00047000 | 2024-05-16 9:45AM EDT | 47.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 1 | 260 | 23.61% |
| BMY241220P00048000 | 2024-05-16 12:05PM EDT | 48.00 | 5.68 | 4.65 | 6.25 | 0.00 | - | 3 | 575 | 27.94% |
| BMY241220P00049000 | 2024-05-06 9:47AM EDT | 49.00 | 6.05 | 6.25 | 6.45 | 0.00 | - | 98 | 117 | 23.80% |
| BMY241220P00050000 | 2024-05-13 10:10AM EDT | 50.00 | 6.35 | 7.00 | 8.15 | 0.00 | - | 5 | 37 | 31.57% |
| BMY241220P00052500 | 2024-05-10 10:47AM EDT | 52.50 | 8.55 | 8.70 | 9.25 | 0.00 | - | 1 | 29 | 23.63% |
| BMY241220P00055000 | 2024-04-30 3:54PM EDT | 55.00 | 11.30 | 11.10 | 12.65 | 0.00 | - | - | 17 | 36.41% |
| BMY241220P00057500 | 2024-04-25 9:35AM EDT | 57.50 | 10.45 | 13.30 | 13.85 | 0.00 | - | - | 12 | 25.22% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 60.00 | 10.85 | 15.90 | 16.75 | 0.00 | - | - | 1 | 33.94% |
