Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.719,31 +992,94 (+1,64%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00025000 | 2024-06-06 3:43PM EDT | 2024-06-21 | 16.01 | 14.45 | 18.45 | 0.00 | - | 2 | 2 | 229.30% |
| BMY240816C00025000 | 2024-04-25 1:05PM EDT | 2024-08-16 | 20.00 | 14.30 | 18.00 | 0.00 | - | - | 1 | 135.16% |
| BMY241220C00025000 | 2024-05-23 10:22AM EDT | 2024-12-20 | 16.90 | 14.60 | 16.65 | 0.00 | - | - | 2 | 50.59% |
| BMY250117C00025000 | 2024-06-07 3:28PM EDT | 2025-01-17 | 16.45 | 16.05 | 16.50 | 0.00 | - | 3 | 5 | 42.82% |
| BMY250516C00025000 | 2024-01-08 4:01PM EDT | 2025-05-16 | 27.80 | 23.60 | 24.25 | 0.00 | - | - | 10 | 122.71% |
| BMY250620C00025000 | 2024-05-20 3:54PM EDT | 2025-06-20 | 18.55 | 16.15 | 16.60 | 0.00 | - | - | 17 | 35.01% |
| BMY250815C00025000 | 2024-05-31 2:54PM EDT | 2025-08-15 | 16.30 | 15.85 | 16.60 | 0.00 | - | 1 | 23 | 32.64% |
| BMY251121C00025000 | 2024-06-13 9:37AM EDT | 2025-11-21 | 18.60 | 14.05 | 17.50 | 0.00 | - | 1 | 4 | 41.52% |
| BMY260116C00025000 | 2024-06-14 12:39PM EDT | 2026-01-16 | 16.50 | 16.20 | 16.65 | -0.16 | -0.96% | 46 | 2,316 | 28.81% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00025000 | 2024-06-07 12:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 140.63% |
| BMY240719P00025000 | 2024-06-10 12:25PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 70.31% |
| BMY240816P00025000 | 2024-04-30 11:50AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.11 | 0.00 | - | - | 1 | 58.98% |
| BMY240920P00025000 | 2024-06-07 11:23AM EDT | 2024-09-20 | 0.03 | 0.02 | 1.33 | 0.00 | - | 240 | 313 | 78.32% |
| BMY241018P00025000 | 2024-06-06 2:08PM EDT | 2024-10-18 | 0.10 | 0.01 | 0.58 | 0.00 | - | 1 | 27 | 56.06% |
| BMY241115P00025000 | 2024-05-31 3:41PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 136 | 48.93% |
| BMY241220P00025000 | 2024-06-12 2:51PM EDT | 2024-12-20 | 0.08 | 0.07 | 2.23 | 0.00 | - | 4 | 428 | 66.41% |
| BMY250117P00025000 | 2024-06-10 3:51PM EDT | 2025-01-17 | 0.10 | 0.08 | 0.39 | 0.00 | - | 4 | 1,554 | 45.61% |
| BMY250321P00025000 | 2024-05-23 11:42AM EDT | 2025-03-21 | 0.17 | 0.12 | 2.30 | 0.00 | - | - | 21 | 55.52% |
| BMY250516P00025000 | 2024-06-14 3:59PM EDT | 2025-05-16 | 0.26 | 0.19 | 0.27 | -0.04 | -13.33% | 8 | 654 | 33.64% |
| BMY250620P00025000 | 2024-06-13 2:54PM EDT | 2025-06-20 | 0.31 | 0.23 | 0.33 | +0.02 | +6.90% | 8 | 248 | 33.50% |
| BMY250815P00025000 | 2024-06-14 3:58PM EDT | 2025-08-15 | 0.39 | 0.37 | 0.41 | -0.01 | -2.50% | 16 | 940 | 32.91% |
| BMY251121P00025000 | 2024-06-14 10:37AM EDT | 2025-11-21 | 0.60 | 0.44 | 0.95 | +0.08 | +15.38% | 20 | 783 | 37.45% |
| BMY260116P00025000 | 2024-06-14 10:34AM EDT | 2026-01-16 | 0.74 | 0.52 | 0.67 | +0.09 | +13.85% | 20 | 1,153 | 32.08% |
