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
61.470,42 +1.381,39 (+2,30%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY251121C00025000 | 2024-05-01 3:25PM EDT | 25.00 | 19.74 | 17.25 | 20.05 | 0.00 | - | - | 4 | 40.23% |
| BMY251121C00030000 | 2024-05-16 9:43AM EDT | 30.00 | 14.80 | 14.35 | 14.85 | 0.00 | - | 1 | 33 | 27.83% |
| BMY251121C00035000 | 2024-05-09 1:50PM EDT | 35.00 | 10.95 | 10.60 | 12.00 | 0.00 | - | 22 | 79 | 33.91% |
| BMY251121C00040000 | 2024-05-17 10:10AM EDT | 40.00 | 7.34 | 7.10 | 7.80 | -0.25 | -3.29% | 1 | 24 | 27.03% |
| BMY251121C00045000 | 2024-05-17 10:10AM EDT | 45.00 | 5.05 | 5.00 | 5.50 | -0.15 | -2.88% | 2 | 772 | 27.42% |
| BMY251121C00050000 | 2024-05-17 3:50PM EDT | 50.00 | 3.30 | 3.20 | 3.85 | 0.00 | - | 10 | 269 | 27.84% |
| BMY251121C00052500 | 2024-05-16 12:11PM EDT | 52.50 | 2.65 | 2.48 | 2.88 | 0.00 | - | 33 | 382 | 26.39% |
| BMY251121C00055000 | 2024-05-17 3:37PM EDT | 55.00 | 2.13 | 1.84 | 2.33 | +0.02 | +0.95% | 1 | 324 | 26.38% |
| BMY251121C00057500 | 2024-05-16 2:45PM EDT | 57.50 | 1.62 | 1.53 | 2.41 | 0.00 | - | 2 | 232 | 29.32% |
| BMY251121C00060000 | 2024-05-09 10:58AM EDT | 60.00 | 1.31 | 1.12 | 2.01 | 0.00 | - | 1 | 113 | 29.38% |
| BMY251121C00062500 | 2024-04-19 3:51PM EDT | 62.50 | 2.45 | 0.73 | 2.41 | 0.00 | - | 1 | 6 | 33.80% |
| BMY251121C00065000 | 2024-05-07 12:04PM EDT | 65.00 | 0.82 | 0.76 | 1.27 | 0.00 | - | 20 | 78 | 28.61% |
| BMY251121C00070000 | 2024-05-14 12:06PM EDT | 70.00 | 0.64 | 0.46 | 1.82 | 0.00 | - | 31 | 219 | 35.79% |
| BMY251121C00075000 | 2024-05-13 3:31PM EDT | 75.00 | 0.49 | 0.30 | 1.51 | 0.00 | - | 16 | 21 | 36.77% |
| BMY251121C00080000 | 2024-05-08 3:57PM EDT | 80.00 | 0.37 | 0.19 | 0.34 | 0.00 | - | 56 | 85 | 27.95% |
Putsfür21. November 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY251121P00025000 | 2024-05-17 3:23PM EDT | 25.00 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 13 | 677 | 31.15% |
| BMY251121P00030000 | 2024-05-15 2:41PM EDT | 30.00 | 0.98 | 0.88 | 1.06 | 0.00 | - | 2 | 60 | 30.31% |
| BMY251121P00035000 | 2024-05-17 11:00AM EDT | 35.00 | 2.00 | 0.00 | 2.43 | +0.10 | +5.26% | 2 | 204 | 30.57% |
| BMY251121P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 3.10 | 2.06 | 3.60 | 0.00 | - | 1 | 307 | 26.18% |
| BMY251121P00045000 | 2024-05-09 9:56AM EDT | 45.00 | 5.80 | 5.50 | 6.50 | -0.10 | -1.69% | 1 | 1,470 | 27.59% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 50.00 | 7.94 | 8.40 | 9.35 | 0.00 | - | 1 | 560 | 25.66% |
| BMY251121P00052500 | 2024-03-12 10:20AM EDT | 52.50 | 5.60 | 7.05 | 8.45 | 0.00 | - | 22 | 110 | 0.00% |
| BMY251121P00055000 | 2024-04-25 11:13AM EDT | 55.00 | 11.65 | 12.10 | 12.45 | 0.00 | - | 1 | 18 | 21.70% |
| BMY251121P00057500 | 2023-12-07 3:14PM EDT | 57.50 | 10.40 | 8.30 | 10.45 | 0.00 | - | 1 | 2 | 0.00% |
| BMY251121P00060000 | 2024-01-04 2:27PM EDT | 60.00 | 11.22 | 11.25 | 13.45 | 0.00 | - | 1 | 3 | 0.00% |
| BMY251121P00062500 | 2024-04-26 9:36AM EDT | 62.50 | 18.15 | 17.95 | 20.35 | 0.00 | - | 1 | 1 | 30.76% |
