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
61.690,27 +604,05 (+0,99%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00038000 | 2024-06-07 9:42AM EDT | 2024-06-21 | 3.25 | 2.52 | 5.00 | 0.00 | - | 1 | 51 | 77.93% |
| BMY240628C00038000 | 2024-06-14 10:57AM EDT | 2024-06-28 | 3.35 | 2.90 | 3.50 | +0.10 | +3.08% | 2 | 5 | 43.07% |
| BMY240705C00038000 | 2024-06-13 11:45AM EDT | 2024-07-05 | 3.35 | 3.25 | 5.55 | 0.00 | - | 1 | 5 | 65.53% |
| BMY240712C00038000 | 2024-06-11 1:23PM EDT | 2024-07-12 | 5.10 | 2.69 | 4.35 | 0.00 | - | - | 5 | 55.42% |
| BMY240719C00038000 | 2024-06-13 11:24AM EDT | 2024-07-19 | 3.65 | 3.00 | 3.55 | 0.00 | - | 1 | 109 | 28.81% |
| BMY240726C00038000 | 2024-06-12 3:57PM EDT | 2024-07-26 | 4.75 | 2.47 | 4.70 | 0.00 | - | 1 | 7 | 52.64% |
| BMY240816C00038000 | 2024-06-13 10:05AM EDT | 2024-08-16 | 3.58 | 3.45 | 3.95 | -0.52 | -12.68% | 10 | 17 | 29.66% |
| BMY240920C00038000 | 2024-06-10 9:59AM EDT | 2024-09-20 | 4.85 | 2.84 | 4.35 | 0.00 | - | 4 | 363 | 29.61% |
| BMY241018C00038000 | 2024-06-10 11:38AM EDT | 2024-10-18 | 4.76 | 4.45 | 5.55 | 0.00 | - | 5 | 6 | 40.33% |
| BMY241115C00038000 | 2024-06-14 10:09AM EDT | 2024-11-15 | 4.55 | 4.25 | 4.85 | -1.05 | -18.75% | 33 | 10 | 29.10% |
| BMY250117C00038000 | 2024-06-14 11:48AM EDT | 2025-01-17 | 5.55 | 4.85 | 6.00 | -0.35 | -5.93% | 28 | 1,547 | 34.66% |
| BMY250321C00038000 | 2024-06-10 1:45PM EDT | 2025-03-21 | 6.30 | 5.20 | 7.50 | 0.00 | - | 1 | 2 | 41.87% |
| BMY250516C00038000 | 2024-06-14 1:10PM EDT | 2025-05-16 | 6.25 | 5.25 | 6.90 | -0.25 | -3.85% | 1 | 270 | 34.08% |
| BMY250815C00038000 | 2024-05-29 10:47AM EDT | 2025-08-15 | 5.80 | 6.00 | 6.75 | 0.00 | - | 1 | 43 | 29.31% |
| BMY260116C00038000 | 2024-06-14 9:51AM EDT | 2026-01-16 | 7.22 | 7.15 | 7.65 | -0.11 | -1.50% | 2 | 184 | 29.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00038000 | 2024-06-14 10:44AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 4 | 823 | 35.55% |
| BMY240628P00038000 | 2024-06-14 11:43AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.07 | 0.00 | - | 21 | 274 | 28.32% |
| BMY240705P00038000 | 2024-06-13 1:25PM EDT | 2024-07-05 | 0.14 | 0.03 | 0.17 | 0.00 | - | 8 | 61 | 29.20% |
| BMY240712P00038000 | 2024-06-13 3:25PM EDT | 2024-07-12 | 0.23 | 0.18 | 0.36 | 0.00 | - | 1 | 4 | 32.52% |
| BMY240719P00038000 | 2024-06-14 2:43PM EDT | 2024-07-19 | 0.30 | 0.32 | 0.37 | 0.00 | - | 18 | 540 | 29.40% |
| BMY240726P00038000 | 2024-06-13 1:10PM EDT | 2024-07-26 | 0.52 | 0.50 | 0.61 | 0.00 | - | 8 | 16 | 33.01% |
| BMY240816P00038000 | 2024-06-14 1:14PM EDT | 2024-08-16 | 0.68 | 0.56 | 0.83 | -0.02 | -2.86% | 9 | 1,056 | 31.18% |
| BMY240920P00038000 | 2024-06-14 2:36PM EDT | 2024-09-20 | 0.98 | 1.02 | 1.08 | +0.05 | +5.38% | 84 | 537 | 28.64% |
| BMY241018P00038000 | 2024-06-14 12:42PM EDT | 2024-10-18 | 1.37 | 1.39 | 1.59 | 0.00 | - | 30 | 164 | 31.47% |
| BMY241115P00038000 | 2024-06-14 11:00AM EDT | 2024-11-15 | 1.67 | 1.60 | 2.10 | +0.12 | +7.74% | 3 | 5,247 | 33.89% |
| BMY241220P00038000 | 2024-06-14 2:01PM EDT | 2024-12-20 | 1.73 | 1.60 | 2.76 | +0.01 | +0.58% | 2 | 1,353 | 36.78% |
| BMY250117P00038000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 2.11 | 2.08 | 2.19 | +0.16 | +8.21% | 153 | 4,553 | 29.35% |
| BMY250321P00038000 | 2024-06-14 11:12AM EDT | 2025-03-21 | 2.20 | 2.22 | 2.62 | +0.13 | +6.28% | 4 | 2,185 | 29.15% |
| BMY250516P00038000 | 2024-06-13 10:55AM EDT | 2025-05-16 | 2.70 | 1.97 | 2.93 | 0.00 | - | 5 | 2,962 | 28.77% |
| BMY250815P00038000 | 2024-06-13 9:58AM EDT | 2025-08-15 | 3.10 | 2.92 | 3.60 | 0.00 | - | 1 | 89 | 29.65% |
| BMY260116P00038000 | 2024-06-12 11:29AM EDT | 2026-01-16 | 3.85 | 2.95 | 4.05 | +0.40 | +11.59% | 1 | 1,277 | 27.78% |
