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
2.420,70 +35,20 (+1,48%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.564,88 +1.566,06 (+2,61%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116C00025000 | 2024-05-14 10:40AM EDT | 25.00 | 20.05 | 17.00 | 22.00 | 0.00 | - | 2 | 78 | 56.98% |
| BMY260116C00028000 | 2024-05-09 3:53PM EDT | 28.00 | 17.50 | 14.35 | 18.55 | 0.00 | - | 21 | 26 | 45.35% |
| BMY260116C00030000 | 2024-05-16 11:28AM EDT | 30.00 | 14.50 | 14.60 | 16.25 | 0.00 | - | 1 | 168 | 38.39% |
| BMY260116C00033000 | 2024-05-06 3:29PM EDT | 33.00 | 12.50 | 11.75 | 12.75 | 0.00 | - | 5 | 53 | 28.57% |
| BMY260116C00035000 | 2024-05-17 10:55AM EDT | 35.00 | 10.97 | 10.85 | 12.45 | -0.06 | -0.54% | 10 | 269 | 35.02% |
| BMY260116C00038000 | 2024-05-16 2:08PM EDT | 38.00 | 8.95 | 8.95 | 10.00 | -0.45 | -4.79% | 30 | 112 | 31.28% |
| BMY260116C00040000 | 2024-05-17 3:43PM EDT | 40.00 | 8.00 | 7.80 | 8.15 | -0.14 | -1.72% | 9 | 2,273 | 27.53% |
| BMY260116C00043000 | 2024-05-17 3:01PM EDT | 43.00 | 6.39 | 6.35 | 6.50 | -0.14 | -2.14% | 76 | 4,565 | 26.78% |
| BMY260116C00045000 | 2024-05-17 12:46PM EDT | 45.00 | 5.49 | 5.45 | 5.60 | -0.09 | -1.61% | 34 | 997 | 26.62% |
| BMY260116C00047000 | 2024-05-17 9:34AM EDT | 47.00 | 4.85 | 4.30 | 4.75 | 0.00 | - | 1 | 1,868 | 26.24% |
| BMY260116C00050000 | 2024-05-17 3:27PM EDT | 50.00 | 3.78 | 3.55 | 3.75 | -0.02 | -0.53% | 145 | 3,799 | 26.12% |
| BMY260116C00052500 | 2024-05-16 3:12PM EDT | 52.50 | 2.90 | 2.79 | 3.40 | 0.00 | - | 5 | 795 | 27.61% |
| BMY260116C00055000 | 2024-05-17 11:34AM EDT | 55.00 | 2.25 | 2.25 | 2.43 | -0.25 | -10.00% | 33 | 8,940 | 25.67% |
| BMY260116C00057500 | 2024-05-17 12:35PM EDT | 57.50 | 1.90 | 1.77 | 2.06 | -0.15 | -7.32% | 4 | 911 | 26.14% |
| BMY260116C00060000 | 2024-05-16 3:09PM EDT | 60.00 | 1.50 | 1.51 | 2.05 | 0.00 | - | 6 | 1,406 | 28.25% |
| BMY260116C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 1.20 | 1.09 | 1.76 | -0.45 | -27.27% | 5 | 507 | 28.59% |
| BMY260116C00065000 | 2024-05-17 9:40AM EDT | 65.00 | 0.99 | 0.99 | 1.56 | -0.04 | -3.88% | 1 | 653 | 29.19% |
| BMY260116C00067500 | 2024-05-16 9:40AM EDT | 67.50 | 0.85 | 0.70 | 0.89 | 0.00 | - | 3 | 452 | 26.11% |
| BMY260116C00070000 | 2024-05-17 12:35PM EDT | 70.00 | 0.75 | 0.65 | 0.88 | -0.37 | -33.04% | 13 | 1,378 | 27.50% |
| BMY260116C00075000 | 2024-05-15 1:55PM EDT | 75.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 10 | 1,733 | 28.59% |
| BMY260116C00080000 | 2024-05-15 1:55PM EDT | 80.00 | 0.32 | 0.24 | 0.86 | 0.00 | - | 4 | 429 | 32.52% |
| BMY260116C00085000 | 2024-05-17 12:21PM EDT | 85.00 | 0.20 | 0.09 | 0.30 | -0.05 | -20.00% | 11 | 1,284 | 28.03% |
| BMY260116C00090000 | 2024-05-06 3:25PM EDT | 90.00 | 0.21 | 0.16 | 0.60 | 0.00 | - | 104 | 5,138 | 34.08% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY260116P00025000 | 2024-05-17 3:36PM EDT | 25.00 | 0.48 | 0.41 | 0.50 | -0.02 | -4.00% | 37 | 792 | 31.49% |
| BMY260116P00028000 | 2024-05-16 10:14AM EDT | 28.00 | 0.84 | 0.56 | 0.86 | 0.00 | - | 8 | 131 | 30.57% |
| BMY260116P00030000 | 2024-05-16 12:42PM EDT | 30.00 | 1.10 | 1.00 | 1.20 | 0.00 | - | 32 | 1,256 | 30.13% |
| BMY260116P00033000 | 2024-05-17 12:57PM EDT | 33.00 | 1.65 | 1.57 | 1.76 | -0.02 | -1.20% | 20 | 155 | 28.75% |
| BMY260116P00035000 | 2024-05-17 2:53PM EDT | 35.00 | 2.10 | 1.83 | 2.13 | -0.04 | -1.87% | 5 | 2,432 | 27.27% |
| BMY260116P00038000 | 2024-05-17 12:43PM EDT | 38.00 | 3.00 | 2.90 | 3.15 | -0.09 | -2.91% | 1 | 730 | 26.93% |
| BMY260116P00040000 | 2024-05-17 3:41PM EDT | 40.00 | 3.65 | 3.55 | 3.75 | -0.10 | -2.67% | 16 | 3,373 | 25.65% |
| BMY260116P00043000 | 2024-05-17 10:58AM EDT | 43.00 | 5.10 | 4.80 | 5.10 | +0.08 | +1.59% | 28 | 829 | 25.04% |
| BMY260116P00045000 | 2024-05-16 3:23PM EDT | 45.00 | 5.87 | 5.35 | 6.05 | 0.00 | - | 507 | 5,033 | 24.26% |
| BMY260116P00047000 | 2024-05-13 12:58PM EDT | 47.00 | 6.62 | 6.80 | 7.30 | 0.00 | - | 2 | 2,089 | 24.34% |
| BMY260116P00050000 | 2024-05-17 2:48PM EDT | 50.00 | 8.55 | 7.75 | 9.55 | -0.25 | -2.84% | 9 | 3,611 | 25.31% |
| BMY260116P00052500 | 2024-05-15 11:38AM EDT | 52.50 | 10.16 | 10.30 | 11.15 | 0.00 | - | 2 | 684 | 24.18% |
| BMY260116P00055000 | 2024-05-17 11:29AM EDT | 55.00 | 12.50 | 12.20 | 13.15 | +0.60 | +5.04% | 80 | 1,403 | 24.35% |
| BMY260116P00057500 | 2024-05-01 3:22PM EDT | 57.50 | 14.85 | 14.25 | 15.95 | 0.00 | - | 1 | 49 | 28.28% |
| BMY260116P00060000 | 2024-04-29 3:10PM EDT | 60.00 | 15.80 | 16.25 | 18.85 | 0.00 | - | 1 | 192 | 32.56% |
| BMY260116P00062500 | 2024-04-25 2:41PM EDT | 62.50 | 18.29 | 18.45 | 19.50 | 0.00 | - | 1 | 168 | 23.83% |
| BMY260116P00065000 | 2024-05-01 3:22PM EDT | 65.00 | 20.75 | 20.65 | 22.00 | 0.00 | - | 1 | 1,045 | 25.54% |
| BMY260116P00067500 | 2024-05-01 10:49AM EDT | 67.50 | 23.30 | 21.00 | 26.00 | 0.00 | - | 9 | 0 | 36.56% |
| BMY260116P00070000 | 2024-04-29 10:40AM EDT | 70.00 | 24.60 | 23.50 | 28.50 | 0.00 | - | 50 | 0 | 38.26% |
| BMY260116P00075000 | 2023-12-08 3:05PM EDT | 75.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00080000 | 2023-09-18 1:45PM EDT | 80.00 | 21.30 | 22.85 | 23.50 | 0.00 | - | - | 0 | 0.00% |
| BMY260116P00090000 | 2024-05-08 1:08PM EDT | 90.00 | 46.44 | 44.15 | 47.90 | 0.00 | - | - | 1 | 45.31% |
