Deutsche Märkte schließen in 1 Stunde 49 Minute
DAX
18.101,09 +32,88 (+0,18%) Euro Stoxx 50
4.903,14 +22,72 (+0,47%) Dow Jones 30
38.911,43 +133,33 (+0,34%) Gold
2.335,30 +6,30 (+0,27%) EUR/USD
1,0738 +0,0002 (+0,02%) Bitcoin EUR
60.333,15 -540,57 (-0,89%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:41AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-06-06 3:43PM EDT | 25.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621C00030000 | 2024-06-13 2:20PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| BMY240621C00033000 | 2024-05-29 10:18AM EDT | 33.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BMY240621C00034000 | 2024-06-17 1:02PM EDT | 34.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| BMY240621C00035000 | 2024-06-17 1:58PM EDT | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| BMY240621C00036000 | 2024-06-17 10:04AM EDT | 36.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BMY240621C00037000 | 2024-06-06 11:38AM EDT | 37.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| BMY240621C00038000 | 2024-06-07 9:42AM EDT | 38.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| BMY240621C00038500 | 2024-06-11 1:10PM EDT | 38.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BMY240621C00039000 | 2024-05-29 2:09PM EDT | 39.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| BMY240621C00039500 | 2024-06-14 11:02AM EDT | 39.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 266 | 0.00% |
| BMY240621C00040000 | 2024-06-17 3:18PM EDT | 40.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 3,064 | 0.00% |
| BMY240621C00040500 | 2024-06-17 1:36PM EDT | 40.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 1,300 | 0.00% |
| BMY240621C00041000 | 2024-06-17 3:59PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 464 | 2,660 | 0.00% |
| BMY240621C00041500 | 2024-06-17 3:56PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 461 | 1,866 | 3.13% |
| BMY240621C00042000 | 2024-06-17 3:50PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 430 | 2,482 | 6.25% |
| BMY240621C00042500 | 2024-06-17 3:43PM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 568 | 1,974 | 6.25% |
| BMY240621C00043000 | 2024-06-17 3:53PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 386 | 5,301 | 12.50% |
| BMY240621C00043500 | 2024-06-17 3:53PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 1,246 | 12.50% |
| BMY240621C00044000 | 2024-06-17 3:25PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,514 | 6,019 | 12.50% |
| BMY240621C00044500 | 2024-06-17 3:16PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 400 | 25.00% |
| BMY240621C00045000 | 2024-06-17 3:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 8,667 | 25.00% |
| BMY240621C00045500 | 2024-06-17 3:41PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 2,041 | 25.00% |
| BMY240621C00046000 | 2024-06-17 3:57PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 4,092 | 25.00% |
| BMY240621C00046500 | 2024-06-14 11:40AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 401 | 25.00% |
| BMY240621C00047000 | 2024-06-17 3:58PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 2,902 | 25.00% |
| BMY240621C00047500 | 2024-06-17 3:14PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 25.00% |
| BMY240621C00048000 | 2024-06-17 3:36PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 2,618 | 25.00% |
| BMY240621C00048500 | 2024-06-17 11:54AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 183 | 50.00% |
| BMY240621C00049000 | 2024-06-17 9:48AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 1,962 | 50.00% |
| BMY240621C00049500 | 2024-06-17 9:48AM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 339 | 489 | 50.00% |
| BMY240621C00050000 | 2024-06-17 1:24PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 9,056 | 50.00% |
| BMY240621C00051000 | 2024-06-10 3:56PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| BMY240621C00052500 | 2024-06-17 3:52PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 13,610 | 50.00% |
| BMY240621C00055000 | 2024-06-17 2:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 379 | 9,120 | 50.00% |
| BMY240621C00057500 | 2024-06-17 11:10AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 6,359 | 50.00% |
| BMY240621C00060000 | 2024-06-17 10:14AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,542 | 50.00% |
| BMY240621C00062500 | 2024-06-10 9:54AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,964 | 50.00% |
| BMY240621C00065000 | 2024-06-17 2:23PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,704 | 50.00% |
| BMY240621C00067500 | 2024-06-17 2:26PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 50.00% |
| BMY240621C00070000 | 2024-05-20 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,637 | 50.00% |
| BMY240621C00072500 | 2024-05-21 12:18PM EDT | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,984 | 50.00% |
| BMY240621C00075000 | 2024-06-11 1:22PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14,440 | 50.00% |
| BMY240621C00077500 | 2024-05-30 1:51PM EDT | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 50.00% |
| BMY240621C00080000 | 2024-05-28 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,158 | 50.00% |
| BMY240621C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 877 | 50.00% |
| BMY240621C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 231.25% |
| BMY240621C00087500 | 2024-06-11 2:02PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 50.00% |
| BMY240621C00090000 | 2024-04-02 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 50.00% |
| BMY240621C00095000 | 2024-05-09 10:58AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 262.50% |
| BMY240621C00100000 | 2024-01-17 12:34PM EDT | 100.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 111 | 290.63% |
| BMY240621C00105000 | 2023-06-02 10:23AM EDT | 105.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 136 | 379.69% |
| BMY240621C00110000 | 2024-01-23 12:35PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 57 | 318.75% |
| BMY240621C00115000 | 2023-01-20 12:40PM EDT | 115.00 | 0.27 | 0.00 | 0.28 | 0.00 | - | 10 | 12 | 440.63% |
| BMY240621C00120000 | 2024-02-05 10:32AM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-06-07 12:01PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| BMY240621P00030000 | 2024-06-13 9:47AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 2,272 | 50.00% |
| BMY240621P00031000 | 2024-05-20 11:43AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| BMY240621P00032000 | 2024-06-13 12:56PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 349 | 50.00% |
| BMY240621P00033000 | 2024-06-17 10:17AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 50.00% |
| BMY240621P00034000 | 2024-06-17 1:48PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 972 | 50.00% |
| BMY240621P00035000 | 2024-06-17 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 1,766 | 50.00% |
| BMY240621P00035500 | 2024-06-17 1:23PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 145 | 25.00% |
| BMY240621P00036000 | 2024-06-17 12:24PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 817 | 25.00% |
| BMY240621P00036500 | 2024-06-17 2:24PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 246 | 25.00% |
| BMY240621P00037000 | 2024-06-17 1:22PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 25.00% |
| BMY240621P00037500 | 2024-06-17 11:43AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| BMY240621P00038000 | 2024-06-17 3:08PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 840 | 25.00% |
| BMY240621P00038500 | 2024-06-17 11:36AM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 12.50% |
| BMY240621P00039000 | 2024-06-17 3:37PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 572 | 12.50% |
| BMY240621P00039500 | 2024-06-17 3:05PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 175 | 460 | 12.50% |
| BMY240621P00040000 | 2024-06-17 3:30PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 288 | 6,378 | 6.25% |
| BMY240621P00040500 | 2024-06-17 3:22PM EDT | 40.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 162 | 1,507 | 6.25% |
| BMY240621P00041000 | 2024-06-17 3:26PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 162 | 3,795 | 1.56% |
| BMY240621P00041500 | 2024-06-17 2:24PM EDT | 41.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 62 | 1,029 | 0.00% |
| BMY240621P00042000 | 2024-06-17 3:18PM EDT | 42.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 204 | 10,807 | 0.00% |
| BMY240621P00042500 | 2024-06-17 3:43PM EDT | 42.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 19 | 2,358 | 0.00% |
| BMY240621P00043000 | 2024-06-17 3:41PM EDT | 43.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 45 | 4,976 | 0.00% |
| BMY240621P00043500 | 2024-06-14 11:22AM EDT | 43.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| BMY240621P00044000 | 2024-06-17 3:31PM EDT | 44.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 3,138 | 0.00% |
| BMY240621P00044500 | 2024-06-14 11:50AM EDT | 44.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| BMY240621P00045000 | 2024-06-17 3:32PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,600 | 0.00% |
| BMY240621P00045500 | 2024-06-14 10:55AM EDT | 45.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240621P00046000 | 2024-06-17 3:16PM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 730 | 681 | 0.00% |
| BMY240621P00046500 | 2024-06-14 3:20PM EDT | 46.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BMY240621P00047000 | 2024-06-17 3:22PM EDT | 47.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2,770 | 2,078 | 0.00% |
| BMY240621P00047500 | 2024-05-23 11:15AM EDT | 47.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240621P00048000 | 2024-06-17 3:22PM EDT | 48.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3,182 | 1,425 | 0.00% |
| BMY240621P00049000 | 2024-06-17 3:20PM EDT | 49.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1,810 | 672 | 0.00% |
| BMY240621P00050000 | 2024-06-17 3:20PM EDT | 50.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 360 | 218 | 0.00% |
| BMY240621P00052500 | 2024-06-17 3:20PM EDT | 52.50 | 11.47 | 0.00 | 0.00 | 0.00 | - | 192 | 97 | 0.00% |
| BMY240621P00055000 | 2024-06-17 2:56PM EDT | 55.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 28 | 19 | 0.00% |
| BMY240621P00057500 | 2024-06-17 2:56PM EDT | 57.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BMY240621P00060000 | 2024-06-17 3:20PM EDT | 60.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 200 | 97 | 0.00% |
| BMY240621P00062500 | 2024-05-31 2:45PM EDT | 62.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BMY240621P00065000 | 2024-06-17 3:20PM EDT | 65.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 270 | 124 | 0.00% |
| BMY240621P00067500 | 2024-04-11 3:22PM EDT | 67.50 | 18.65 | 21.10 | 22.80 | 0.00 | - | 28 | 2 | 0.00% |
| BMY240621P00070000 | 2024-06-17 2:56PM EDT | 70.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 32 | 29 | 0.00% |
| BMY240621P00072500 | 2024-04-26 3:38PM EDT | 72.50 | 26.35 | 29.10 | 33.35 | 0.00 | - | 10 | 0 | 500.98% |
| BMY240621P00075000 | 2024-02-23 11:43AM EDT | 75.00 | 23.45 | 22.40 | 23.65 | 0.00 | - | 2 | 2 | 0.00% |
| BMY240621P00077500 | 2023-03-24 2:45PM EDT | 77.50 | 11.76 | 8.95 | 9.50 | 0.00 | - | 1 | 52 | 0.00% |
| BMY240621P00080000 | 2023-07-10 1:55PM EDT | 80.00 | 17.40 | 19.30 | 19.75 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240621P00082500 | 2023-05-26 9:49AM EDT | 82.50 | 18.08 | 17.55 | 18.25 | 0.00 | - | 1 | 25 | 0.00% |
| BMY240621P00085000 | 2023-04-28 11:50AM EDT | 85.00 | 18.38 | 21.00 | 21.50 | 0.00 | - | 1 | 72 | 0.00% |
| BMY240621P00087500 | 2023-04-19 10:39AM EDT | 87.50 | 17.10 | 21.30 | 22.00 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00090000 | 2023-04-18 9:30AM EDT | 90.00 | 19.35 | 23.95 | 24.55 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00095000 | 2023-01-06 12:21PM EDT | 95.00 | 21.92 | 20.30 | 20.85 | 0.00 | - | 20 | 0 | 0.00% |
| BMY240621P00120000 | 2023-07-17 3:30PM EDT | 120.00 | 58.30 | 58.50 | 59.30 | 0.00 | - | 16 | 0 | 0.00% |
