Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.102,06 +33,85 (+0,19%) Euro Stoxx 50
4.903,48 +23,06 (+0,47%) Dow Jones 30
38.862,63 +84,53 (+0,22%) Gold
2.331,50 +2,50 (+0,11%) EUR/USD
1,0737 +0,0001 (+0,01%) Bitcoin EUR
60.353,52 -535,54 (-0,88%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Callsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815C00025000 | 2024-05-31 2:54PM EDT | 25.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| BMY250815C00030000 | 2024-05-30 3:41PM EDT | 30.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| BMY250815C00033000 | 2024-06-03 9:32AM EDT | 33.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| BMY250815C00035000 | 2024-06-17 2:54PM EDT | 35.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BMY250815C00038000 | 2024-05-29 10:47AM EDT | 38.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| BMY250815C00040000 | 2024-05-29 10:19AM EDT | 40.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 11 | 649 | 0.00% |
| BMY250815C00043000 | 2024-06-14 10:42AM EDT | 43.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 1.56% |
| BMY250815C00045000 | 2024-06-10 12:24PM EDT | 45.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 1.56% |
| BMY250815C00047000 | 2024-06-04 1:36PM EDT | 47.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 3.13% |
| BMY250815C00050000 | 2024-06-14 10:58AM EDT | 50.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 167 | 3.13% |
| BMY250815C00052500 | 2024-05-23 1:20PM EDT | 52.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 6.25% |
| BMY250815C00055000 | 2024-06-03 12:42PM EDT | 55.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 6.25% |
| BMY250815C00057500 | 2024-06-11 2:53PM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| BMY250815C00060000 | 2024-06-13 10:45AM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 6.25% |
| BMY250815C00062500 | 2024-06-17 1:53PM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 6.25% |
| BMY250815C00065000 | 2024-06-12 10:15AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 12.50% |
| BMY250815C00070000 | 2024-06-03 1:38PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| BMY250815C00075000 | 2024-06-17 11:38AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 754 | 12.50% |
| BMY250815C00080000 | 2024-06-17 2:52PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 49 | 193 | 12.50% |
Putsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY250815P00025000 | 2024-06-17 10:09AM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 961 | 12.50% |
| BMY250815P00028000 | 2024-05-28 2:40PM EDT | 28.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| BMY250815P00030000 | 2024-05-29 12:07PM EDT | 30.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 6.25% |
| BMY250815P00033000 | 2024-06-10 11:27AM EDT | 33.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 6.25% |
| BMY250815P00035000 | 2024-05-28 3:55PM EDT | 35.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 3.13% |
| BMY250815P00038000 | 2024-06-13 9:58AM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 1.56% |
| BMY250815P00040000 | 2024-06-14 2:47PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 583 | 0.78% |
| BMY250815P00043000 | 2024-06-03 1:24PM EDT | 43.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 57 | 1,618 | 0.00% |
| BMY250815P00045000 | 2024-05-13 10:01AM EDT | 45.00 | 4.85 | 5.90 | 6.45 | 0.00 | - | 14 | 962 | 22.88% |
| BMY250815P00047000 | 2024-06-06 12:01PM EDT | 47.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 50.00 | 8.40 | 9.70 | 10.75 | 0.00 | - | 1 | 775 | 26.32% |
| BMY250815P00052500 | 2024-06-17 10:10AM EDT | 52.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| BMY250815P00055000 | 2024-06-07 12:35PM EDT | 55.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| BMY250815P00057500 | 2024-06-07 12:23PM EDT | 57.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BMY250815P00060000 | 2024-06-07 12:38PM EDT | 60.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| BMY250815P00062500 | 2024-06-07 12:38PM EDT | 62.50 | 21.77 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| BMY250815P00070000 | 2024-04-11 3:10PM EDT | 70.00 | 20.50 | 22.55 | 27.40 | 0.00 | - | - | 0 | 0.00% |
