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
61.351,59 +1.332,07 (+2,22%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117C00025000 | 2024-04-16 12:03PM EDT | 25.00 | 23.50 | 18.90 | 21.35 | 0.00 | - | 1 | 2 | 61.74% |
| BMY250117C00028000 | 2024-05-09 10:19AM EDT | 28.00 | 16.30 | 16.10 | 16.70 | 0.00 | - | 2 | 2 | 44.73% |
| BMY250117C00030000 | 2024-05-17 12:35PM EDT | 30.00 | 14.23 | 13.20 | 14.45 | -1.20 | -7.78% | 5 | 54 | 34.57% |
| BMY250117C00033000 | 2024-04-18 1:45PM EDT | 33.00 | 15.59 | 11.40 | 11.85 | 0.00 | - | 1 | 3 | 33.89% |
| BMY250117C00035000 | 2024-05-14 9:32AM EDT | 35.00 | 11.27 | 9.65 | 10.15 | 0.00 | - | 1 | 108 | 32.42% |
| BMY250117C00038000 | 2024-05-16 10:33AM EDT | 38.00 | 7.40 | 7.10 | 7.55 | 0.00 | - | 1 | 1,105 | 28.37% |
| BMY250117C00040000 | 2024-05-17 3:25PM EDT | 40.00 | 6.10 | 5.90 | 6.05 | +0.25 | +4.27% | 7 | 1,010 | 26.88% |
| BMY250117C00043000 | 2024-05-17 11:57AM EDT | 43.00 | 3.99 | 4.05 | 4.20 | -0.06 | -1.48% | 27 | 458 | 25.73% |
| BMY250117C00045000 | 2024-05-17 2:07PM EDT | 45.00 | 3.15 | 3.05 | 3.20 | -0.12 | -3.67% | 35 | 2,385 | 25.17% |
| BMY250117C00047000 | 2024-05-17 3:55PM EDT | 47.00 | 2.36 | 2.25 | 2.36 | -0.09 | -3.67% | 145 | 1,544 | 24.56% |
| BMY250117C00050000 | 2024-05-17 3:58PM EDT | 50.00 | 1.43 | 1.42 | 1.43 | -0.13 | -8.33% | 196 | 5,132 | 23.88% |
| BMY250117C00052500 | 2024-05-17 3:12PM EDT | 52.50 | 0.93 | 0.90 | 0.97 | -0.11 | -10.58% | 18 | 16,713 | 24.07% |
| BMY250117C00055000 | 2024-05-17 3:44PM EDT | 55.00 | 0.64 | 0.62 | 0.85 | -0.07 | -9.86% | 58 | 18,278 | 26.49% |
| BMY250117C00057500 | 2024-05-17 1:23PM EDT | 57.50 | 0.43 | 0.41 | 0.45 | -0.05 | -10.42% | 18 | 3,364 | 24.73% |
| BMY250117C00060000 | 2024-05-17 3:05PM EDT | 60.00 | 0.32 | 0.28 | 0.32 | -0.02 | -5.88% | 8 | 7,579 | 25.32% |
| BMY250117C00062500 | 2024-05-17 2:31PM EDT | 62.50 | 0.23 | 0.19 | 0.24 | +0.01 | +4.55% | 20 | 1,865 | 26.12% |
| BMY250117C00065000 | 2024-05-17 12:22PM EDT | 65.00 | 0.30 | 0.08 | 0.30 | +0.12 | +66.67% | 34 | 9,324 | 29.64% |
| BMY250117C00067500 | 2024-05-08 11:42AM EDT | 67.50 | 0.05 | 0.06 | 0.20 | 0.00 | - | 6 | 1,294 | 29.35% |
| BMY250117C00070000 | 2024-05-17 3:49PM EDT | 70.00 | 0.10 | 0.06 | 0.20 | -0.03 | -23.08% | 5 | 2,049 | 31.30% |
| BMY250117C00072500 | 2024-05-14 9:42AM EDT | 72.50 | 0.09 | 0.04 | 0.48 | 0.00 | - | 1 | 880 | 39.36% |
| BMY250117C00075000 | 2024-05-07 2:10PM EDT | 75.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 11 | 3,286 | 40.72% |
| BMY250117C00077500 | 2024-05-09 1:10PM EDT | 77.50 | 0.15 | 0.03 | 0.75 | 0.00 | - | 1 | 282 | 47.68% |
| BMY250117C00080000 | 2024-05-14 3:15PM EDT | 80.00 | 0.06 | 0.06 | 0.24 | 0.00 | - | 2 | 1,587 | 39.36% |
| BMY250117C00082500 | 2024-05-02 3:26PM EDT | 82.50 | 0.09 | 0.02 | 0.87 | 0.00 | - | 2 | 459 | 53.15% |
| BMY250117C00085000 | 2024-05-08 1:46PM EDT | 85.00 | 0.06 | 0.02 | 0.62 | 0.00 | - | 60 | 1,037 | 50.88% |
| BMY250117C00087500 | 2024-04-23 12:27PM EDT | 87.50 | 0.06 | 0.02 | 0.70 | 0.00 | - | 60 | 199 | 53.86% |
| BMY250117C00090000 | 2024-05-15 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 5 | 875 | 46.48% |
| BMY250117C00095000 | 2024-05-15 12:19PM EDT | 95.00 | 0.10 | 0.02 | 0.90 | 0.00 | - | 1 | 518 | 53.71% |
| BMY250117C00100000 | 2024-05-17 2:41PM EDT | 100.00 | 0.05 | 0.01 | 0.25 | -0.06 | -54.55% | 3 | 367 | 50.73% |
| BMY250117C00105000 | 2024-05-15 10:11AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 499 | 40.23% |
| BMY250117C00110000 | 2024-05-09 1:07PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 176 | 42.19% |
| BMY250117C00115000 | 2024-05-09 1:06PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 90 | 43.75% |
| BMY250117C00120000 | 2024-05-09 1:06PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 381 | 43.75% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250117P00025000 | 2024-05-15 3:11PM EDT | 25.00 | 0.09 | 0.03 | 0.32 | 0.00 | - | 1 | 538 | 44.73% |
| BMY250117P00028000 | 2024-05-17 9:54AM EDT | 28.00 | 0.21 | 0.12 | 0.35 | +0.01 | +5.00% | 5 | 208 | 37.84% |
| BMY250117P00030000 | 2024-05-16 2:32PM EDT | 30.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 1 | 1,812 | 31.89% |
| BMY250117P00033000 | 2024-05-16 3:07PM EDT | 33.00 | 0.55 | 0.50 | 0.56 | -0.02 | -3.51% | 1 | 879 | 30.08% |
| BMY250117P00035000 | 2024-05-17 2:09PM EDT | 35.00 | 0.77 | 0.73 | 0.80 | -0.05 | -6.10% | 16 | 7,614 | 28.64% |
| BMY250117P00038000 | 2024-05-17 3:26PM EDT | 38.00 | 1.33 | 1.24 | 1.38 | -0.06 | -4.32% | 3 | 3,907 | 27.10% |
| BMY250117P00040000 | 2024-05-17 3:44PM EDT | 40.00 | 1.91 | 1.81 | 1.92 | +0.01 | +0.53% | 26 | 13,272 | 26.10% |
| BMY250117P00043000 | 2024-05-17 3:18PM EDT | 43.00 | 2.98 | 2.98 | 3.05 | -0.12 | -3.87% | 2 | 6,631 | 24.90% |
| BMY250117P00045000 | 2024-05-17 2:54PM EDT | 45.00 | 3.92 | 3.95 | 4.05 | -0.07 | -1.75% | 3 | 8,816 | 24.37% |
| BMY250117P00047000 | 2024-05-17 2:54PM EDT | 47.00 | 5.07 | 5.10 | 5.25 | -0.22 | -4.16% | 1 | 3,666 | 24.01% |
| BMY250117P00050000 | 2024-05-17 2:58PM EDT | 50.00 | 7.18 | 7.15 | 7.40 | -0.32 | -4.27% | 2 | 9,296 | 23.91% |
| BMY250117P00052500 | 2024-05-16 11:16AM EDT | 52.50 | 9.55 | 9.15 | 9.45 | 0.00 | - | 1 | 1,803 | 24.21% |
| BMY250117P00055000 | 2024-05-07 3:47PM EDT | 55.00 | 11.45 | 11.35 | 12.00 | 0.00 | - | 17 | 3,514 | 28.35% |
| BMY250117P00057500 | 2024-05-06 11:10AM EDT | 57.50 | 13.80 | 13.65 | 14.55 | 0.00 | - | 5 | 3,036 | 32.22% |
| BMY250117P00060000 | 2024-05-10 11:54AM EDT | 60.00 | 15.49 | 16.05 | 17.25 | 0.00 | - | 2 | 1,965 | 37.38% |
| BMY250117P00062500 | 2024-05-10 3:35PM EDT | 62.50 | 17.90 | 17.50 | 19.45 | 0.00 | - | 2 | 872 | 37.09% |
| BMY250117P00065000 | 2024-05-14 12:27PM EDT | 65.00 | 20.40 | 19.95 | 21.25 | 0.00 | - | 107 | 901 | 29.30% |
| BMY250117P00067500 | 2024-05-03 2:38PM EDT | 67.50 | 23.55 | 22.90 | 24.00 | 0.00 | - | 130 | 185 | 36.08% |
| BMY250117P00070000 | 2024-05-08 3:04PM EDT | 70.00 | 27.50 | 24.65 | 27.10 | 0.00 | - | 1,070 | 194 | 46.44% |
| BMY250117P00072500 | 2024-05-10 2:53PM EDT | 72.50 | 29.80 | 26.50 | 30.50 | 0.00 | - | 180 | 299 | 58.24% |
| BMY250117P00075000 | 2024-05-10 2:53PM EDT | 75.00 | 30.85 | 29.40 | 33.05 | 0.00 | - | 30 | 54 | 61.06% |
| BMY250117P00077500 | 2024-05-14 3:26PM EDT | 77.50 | 34.00 | 31.60 | 35.55 | 0.00 | - | 100 | 109 | 63.28% |
| BMY250117P00080000 | 2024-05-15 3:10PM EDT | 80.00 | 35.60 | 33.90 | 38.00 | 0.00 | - | 86 | 108 | 64.92% |
| BMY250117P00082500 | 2024-05-15 3:04PM EDT | 82.50 | 37.45 | 38.10 | 38.75 | 0.00 | - | 71 | 34 | 42.19% |
| BMY250117P00085000 | 2023-06-22 2:27PM EDT | 85.00 | 20.05 | 19.85 | 20.85 | 0.00 | - | 1 | 3 | 0.00% |
| BMY250117P00087500 | 2022-11-30 4:49PM EDT | 87.50 | 12.90 | 17.10 | 18.55 | 0.00 | - | 7 | 46 | 0.00% |
| BMY250117P00090000 | 2024-02-27 12:21PM EDT | 90.00 | 39.62 | 33.75 | 37.20 | 0.00 | - | 1 | 1 | 0.00% |
| BMY250117P00100000 | 2023-01-06 1:11PM EDT | 100.00 | 26.85 | 25.15 | 25.95 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00105000 | 2022-12-22 1:13PM EDT | 105.00 | 31.85 | 30.45 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00115000 | 2023-04-11 2:55PM EDT | 115.00 | 44.90 | 45.00 | 46.45 | 0.00 | - | - | 0 | 0.00% |
| BMY250117P00120000 | 2023-08-30 12:46PM EDT | 120.00 | 57.53 | 61.95 | 62.80 | 0.00 | - | 2 | 0 | 0.00% |
