Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.095,15 +26,94 (+0,15%) Euro Stoxx 50
4.900,93 +20,51 (+0,42%) Dow Jones 30
38.785,95 +7,85 (+0,02%) Gold
2.331,60 +2,60 (+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.
Callsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 25.00 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 124.17% |
| BMY250516C00030000 | 2024-06-03 10:39AM EDT | 30.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| BMY250516C00033000 | 2024-05-20 2:46PM EDT | 33.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BMY250516C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| BMY250516C00038000 | 2024-06-14 1:10PM EDT | 38.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| BMY250516C00040000 | 2024-06-17 10:10AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| BMY250516C00043000 | 2024-06-10 9:54AM EDT | 43.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 1.56% |
| BMY250516C00045000 | 2024-06-14 9:37AM EDT | 45.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 3.13% |
| BMY250516C00047000 | 2024-06-14 2:26PM EDT | 47.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| BMY250516C00050000 | 2024-06-14 11:05AM EDT | 50.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 1,078 | 6.25% |
| BMY250516C00052500 | 2024-06-14 1:09PM EDT | 52.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,088 | 6.25% |
| BMY250516C00055000 | 2024-06-17 1:04PM EDT | 55.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 539 | 6.25% |
| BMY250516C00057500 | 2024-06-13 12:52PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 6.25% |
| BMY250516C00060000 | 2024-06-11 1:39PM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 618 | 6.25% |
| BMY250516C00062500 | 2024-06-17 9:44AM EDT | 62.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| BMY250516C00065000 | 2024-06-17 2:55PM EDT | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| BMY250516C00070000 | 2024-06-04 2:31PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,119 | 12.50% |
| BMY250516C00075000 | 2024-06-14 9:56AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 12.50% |
| BMY250516C00080000 | 2024-06-17 2:55PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
Putsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250516P00025000 | 2024-06-17 11:15AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 677 | 12.50% |
| BMY250516P00028000 | 2024-05-28 1:46PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 12.50% |
| BMY250516P00030000 | 2024-05-28 3:55PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 6.25% |
| BMY250516P00033000 | 2024-06-10 11:03AM EDT | 33.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 6.25% |
| BMY250516P00035000 | 2024-06-10 1:30PM EDT | 35.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 2,028 | 3.13% |
| BMY250516P00038000 | 2024-06-13 10:55AM EDT | 38.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,962 | 1.56% |
| BMY250516P00040000 | 2024-06-14 9:36AM EDT | 40.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 15 | 2,184 | 0.78% |
| BMY250516P00043000 | 2024-06-14 10:27AM EDT | 43.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,667 | 0.00% |
| BMY250516P00045000 | 2024-06-14 2:08PM EDT | 45.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 61 | 619 | 0.00% |
| BMY250516P00047000 | 2024-05-30 9:58AM EDT | 47.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,125 | 0.00% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 9.75 | 7.90 | 12.15 | 0.00 | - | 1 | 1,054 | 39.51% |
| BMY250516P00052500 | 2024-05-03 10:07AM EDT | 52.50 | 9.65 | 10.00 | 14.20 | 0.00 | - | 15 | 597 | 40.22% |
| BMY250516P00055000 | 2024-06-11 1:32PM EDT | 55.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 0.00% |
| BMY250516P00057500 | 2024-04-29 10:57AM EDT | 57.50 | 13.15 | 16.70 | 17.95 | 0.00 | - | 10 | 239 | 36.98% |
| BMY250516P00060000 | 2024-06-07 12:38PM EDT | 60.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.00% |
| BMY250516P00062500 | 2024-06-07 12:38PM EDT | 62.50 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BMY250516P00065000 | 2024-04-26 12:51PM EDT | 65.00 | 19.75 | 21.50 | 26.50 | 0.00 | - | 1 | 26 | 53.43% |
| BMY250516P00070000 | 2024-04-09 9:55AM EDT | 70.00 | 18.70 | 23.15 | 27.30 | 0.00 | - | - | 0 | 0.00% |
