Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.284,52 +294,55 (+0,48%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00039000 | 2024-05-31 2:19PM EDT | 2024-06-07 | 2.17 | 2.07 | 4.20 | +0.79 | +57.25% | 10 | 30 | 86.43% |
| BMY240614C00039000 | 2024-05-31 2:56PM EDT | 2024-06-14 | 2.26 | 2.19 | 2.64 | +0.44 | +24.18% | 8 | 21 | 42.97% |
| BMY240621C00039000 | 2024-05-29 2:09PM EDT | 2024-06-21 | 1.97 | 2.27 | 2.73 | 0.00 | - | 2 | 10 | 37.89% |
| BMY240628C00039000 | 2024-05-28 3:17PM EDT | 2024-06-28 | 2.06 | 2.34 | 2.80 | 0.00 | - | 1 | 1 | 34.67% |
| BMY240705C00039000 | 2024-05-28 12:12PM EDT | 2024-07-05 | 2.58 | 2.04 | 3.60 | 0.00 | - | 7 | 7 | 48.83% |
| BMY240719C00039000 | 2024-05-31 3:40PM EDT | 2024-07-19 | 2.70 | 2.68 | 3.10 | +0.45 | +20.00% | 9 | 153 | 32.01% |
| BMY240816C00039000 | 2024-05-31 2:07PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.25 | -0.05 | -1.54% | 82 | 1 | 27.78% |
| BMY240920C00039000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 3.25 | 3.55 | 3.75 | -0.10 | -2.99% | 6 | 412 | 29.08% |
| BMY241018C00039000 | 2024-05-30 9:46AM EDT | 2024-10-18 | 3.15 | 3.75 | 4.95 | 0.00 | - | 7 | 9 | 38.65% |
| BMY241115C00039000 | 2024-05-28 3:59PM EDT | 2024-11-15 | 3.75 | 3.80 | 4.20 | 0.00 | - | 28 | 28 | 28.10% |
| BMY241220C00039000 | 2024-05-29 2:01PM EDT | 2024-12-20 | 4.15 | 4.35 | 6.30 | 0.00 | - | - | 57 | 43.74% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00039000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 153 | 358 | 28.71% |
| BMY240614P00039000 | 2024-05-31 2:47PM EDT | 2024-06-14 | 0.18 | 0.13 | 0.16 | -0.13 | -41.94% | 45 | 107 | 25.88% |
| BMY240621P00039000 | 2024-05-31 2:55PM EDT | 2024-06-21 | 0.26 | 0.09 | 0.25 | -0.17 | -39.53% | 88 | 456 | 24.81% |
| BMY240628P00039000 | 2024-05-30 12:11PM EDT | 2024-06-28 | 0.49 | 0.09 | 0.47 | 0.00 | - | 3 | 87 | 28.17% |
| BMY240705P00039000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 0.54 | 0.03 | 1.00 | -0.25 | -31.65% | 4 | 15 | 37.65% |
| BMY240712P00039000 | 2024-05-30 12:57PM EDT | 2024-07-12 | 0.85 | 0.10 | 0.93 | 0.00 | - | 1 | 1 | 32.96% |
| BMY240719P00039000 | 2024-05-31 3:13PM EDT | 2024-07-19 | 0.76 | 0.68 | 0.72 | -0.23 | -23.23% | 226 | 378 | 26.42% |
| BMY240816P00039000 | 2024-05-31 10:44AM EDT | 2024-08-16 | 1.25 | 1.14 | 1.23 | -0.17 | -11.97% | 103 | 413 | 28.81% |
| BMY240920P00039000 | 2024-05-31 3:02PM EDT | 2024-09-20 | 1.55 | 1.31 | 1.53 | -0.24 | -13.41% | 75 | 803 | 27.54% |
| BMY241018P00039000 | 2024-05-31 3:56PM EDT | 2024-10-18 | 1.90 | 1.85 | 1.90 | -0.28 | -12.84% | 5 | 262 | 28.59% |
| BMY241115P00039000 | 2024-05-31 1:14PM EDT | 2024-11-15 | 2.22 | 1.88 | 2.18 | -0.23 | -9.39% | 115 | 188 | 28.78% |
| BMY241220P00039000 | 2024-05-28 2:28PM EDT | 2024-12-20 | 2.34 | 2.24 | 2.51 | -0.21 | -8.24% | 1 | 114 | 29.08% |
