Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.659,81 +1.778,42 (+3,07%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426C00040000 | 2024-04-11 12:16PM EDT | 40.00 | 9.73 | 7.20 | 10.85 | 0.00 | - | - | 10 | 85.55% |
| BMY240426C00041000 | 2024-04-12 3:35PM EDT | 41.00 | 7.56 | 6.25 | 8.15 | 0.00 | - | - | 3 | 92.58% |
| BMY240426C00044000 | 2024-04-19 10:28AM EDT | 44.00 | 4.60 | 3.75 | 6.95 | -0.10 | -2.13% | 2 | 2 | 77.34% |
| BMY240426C00046000 | 2024-04-19 1:25PM EDT | 46.00 | 2.91 | 3.10 | 3.20 | +0.54 | +22.78% | 4 | 36 | 46.19% |
| BMY240426C00047000 | 2024-04-19 3:18PM EDT | 47.00 | 2.34 | 2.27 | 2.41 | +0.48 | +25.81% | 3 | 90 | 45.61% |
| BMY240426C00048000 | 2024-04-19 3:39PM EDT | 48.00 | 1.59 | 1.57 | 1.61 | +0.32 | +25.20% | 291 | 240 | 40.43% |
| BMY240426C00049000 | 2024-04-19 3:50PM EDT | 49.00 | 1.03 | 0.98 | 1.04 | +0.33 | +47.14% | 531 | 745 | 39.75% |
| BMY240426C00050000 | 2024-04-19 3:57PM EDT | 50.00 | 0.58 | 0.56 | 0.60 | +0.18 | +45.00% | 226 | 951 | 38.38% |
| BMY240426C00051000 | 2024-04-19 3:58PM EDT | 51.00 | 0.31 | 0.30 | 0.33 | +0.09 | +40.91% | 196 | 1,452 | 38.38% |
| BMY240426C00052000 | 2024-04-19 3:59PM EDT | 52.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 195 | 711 | 37.11% |
| BMY240426C00053000 | 2024-04-19 2:29PM EDT | 53.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 16 | 828 | 37.50% |
| BMY240426C00054000 | 2024-04-19 3:01PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 73 | 1,120 | 39.45% |
| BMY240426C00055000 | 2024-04-19 2:44PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 31 | 1,649 | 40.63% |
| BMY240426C00056000 | 2024-04-19 1:32PM EDT | 56.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 12 | 856 | 69.14% |
| BMY240426C00057000 | 2024-04-18 9:30AM EDT | 57.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 10 | 385 | 107.91% |
| BMY240426C00058000 | 2024-04-19 1:19PM EDT | 58.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 312 | 115.63% |
| BMY240426C00059000 | 2024-04-04 11:06AM EDT | 59.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 19 | 123.14% |
| BMY240426C00060000 | 2024-04-15 11:18AM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 75 | 470 | 74.22% |
| BMY240426C00061000 | 2024-04-02 10:13AM EDT | 61.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 77 | 80.47% |
| BMY240426C00062000 | 2024-04-05 10:47AM EDT | 62.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 10 | 13 | 81.25% |
| BMY240426C00070000 | 2024-03-19 11:12AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 108 | 90.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240426P00042000 | 2024-04-19 10:28AM EDT | 42.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 30 | 36 | 53.91% |
| BMY240426P00043000 | 2024-04-17 3:54PM EDT | 43.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 60 | 50.39% |
| BMY240426P00044000 | 2024-04-19 3:23PM EDT | 44.00 | 0.05 | 0.02 | 0.07 | -0.05 | -50.00% | 5 | 102 | 47.66% |
| BMY240426P00045000 | 2024-04-19 2:02PM EDT | 45.00 | 0.09 | 0.07 | 0.11 | -0.10 | -52.63% | 15 | 1,119 | 43.95% |
| BMY240426P00046000 | 2024-04-19 3:35PM EDT | 46.00 | 0.17 | 0.15 | 0.18 | -0.14 | -45.16% | 32 | 1,220 | 40.33% |
| BMY240426P00047000 | 2024-04-19 3:59PM EDT | 47.00 | 0.32 | 0.31 | 0.34 | -0.22 | -40.74% | 216 | 543 | 38.87% |
| BMY240426P00048000 | 2024-04-19 3:51PM EDT | 48.00 | 0.59 | 0.58 | 0.61 | -0.27 | -31.40% | 112 | 1,087 | 37.60% |
| BMY240426P00049000 | 2024-04-19 3:30PM EDT | 49.00 | 0.99 | 0.99 | 1.09 | -0.57 | -36.54% | 42 | 736 | 38.97% |
| BMY240426P00050000 | 2024-04-19 2:58PM EDT | 50.00 | 1.62 | 1.56 | 1.61 | -0.51 | -23.94% | 38 | 711 | 36.04% |
| BMY240426P00051000 | 2024-04-19 3:58PM EDT | 51.00 | 2.31 | 2.16 | 2.66 | -0.62 | -21.16% | 23 | 369 | 50.20% |
| BMY240426P00052000 | 2024-04-19 12:37PM EDT | 52.00 | 3.58 | 3.10 | 3.25 | -0.73 | -16.94% | 9 | 716 | 39.26% |
| BMY240426P00053000 | 2024-04-19 3:04PM EDT | 53.00 | 4.05 | 4.00 | 5.15 | -0.58 | -12.53% | 3 | 65 | 66.80% |
| BMY240426P00054000 | 2024-04-11 11:32AM EDT | 54.00 | 4.50 | 4.95 | 5.15 | 0.00 | - | 3 | 4 | 45.31% |
| BMY240426P00055000 | 2024-04-17 2:16PM EDT | 55.00 | 6.70 | 5.25 | 6.15 | 0.00 | - | 48 | 0 | 51.76% |
| BMY240426P00056000 | 2024-04-19 3:58PM EDT | 56.00 | 6.78 | 5.40 | 7.15 | +1.91 | +39.22% | 15 | 0 | 57.81% |
| BMY240426P00057000 | 2024-03-27 10:29AM EDT | 57.00 | 4.60 | 6.60 | 8.15 | 0.00 | - | 5 | 0 | 63.87% |
| BMY240426P00059000 | 2024-04-10 3:30PM EDT | 59.00 | 8.40 | 8.15 | 10.15 | 0.00 | - | 2 | 0 | 75.00% |
| BMY240426P00065000 | 2024-04-10 9:41AM EDT | 65.00 | 14.30 | 14.20 | 16.15 | 0.00 | - | - | 0 | 105.47% |
