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
61.748,65 -90,06 (-0,15%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00040000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 1.64 | 1.20 | 1.63 | -0.06 | -3.53% | 8 | 3,064 | 43.65% |
| BMY240628C00040000 | 2024-06-14 2:13PM EDT | 2024-06-28 | 1.84 | 1.47 | 1.70 | -1.06 | -36.55% | 2 | 22 | 32.23% |
| BMY240705C00040000 | 2024-06-14 12:23PM EDT | 2024-07-05 | 2.14 | 0.95 | 2.53 | +0.33 | +18.23% | 4 | 136 | 49.32% |
| BMY240712C00040000 | 2024-06-11 9:30AM EDT | 2024-07-12 | 2.93 | 1.65 | 2.01 | 0.00 | - | 1 | 6 | 30.08% |
| BMY240719C00040000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 2.03 | 1.64 | 2.12 | -0.03 | -1.46% | 269 | 1,599 | 29.15% |
| BMY240726C00040000 | 2024-06-14 12:27PM EDT | 2024-07-26 | 2.36 | 2.00 | 2.29 | -1.19 | -33.52% | 20 | 2 | 29.83% |
| BMY240802C00040000 | 2024-06-13 11:17AM EDT | 2024-08-02 | 2.37 | 2.01 | 2.36 | 0.00 | - | 20 | 20 | 28.83% |
| BMY240816C00040000 | 2024-06-14 11:06AM EDT | 2024-08-16 | 2.71 | 2.35 | 2.57 | +0.02 | +0.74% | 58 | 1,978 | 28.64% |
| BMY240920C00040000 | 2024-06-14 12:01PM EDT | 2024-09-20 | 3.36 | 2.37 | 3.05 | +0.16 | +5.00% | 119 | 725 | 28.78% |
| BMY241018C00040000 | 2024-06-13 2:56PM EDT | 2024-10-18 | 3.41 | 2.96 | 3.35 | 0.00 | - | 7 | 342 | 28.59% |
| BMY241115C00040000 | 2024-06-14 1:53PM EDT | 2024-11-15 | 3.80 | 2.98 | 3.65 | +0.10 | +2.70% | 3 | 91 | 28.76% |
| BMY241220C00040000 | 2024-06-14 11:25AM EDT | 2024-12-20 | 4.20 | 2.99 | 4.00 | +0.15 | +3.70% | 12 | 404 | 29.00% |
| BMY250117C00040000 | 2024-06-14 11:14AM EDT | 2025-01-17 | 4.20 | 3.85 | 4.10 | +0.15 | +3.70% | 181 | 1,992 | 27.87% |
| BMY250321C00040000 | 2024-06-13 3:13PM EDT | 2025-03-21 | 4.57 | 4.05 | 4.55 | 0.00 | - | 26 | 564 | 27.75% |
| BMY250516C00040000 | 2024-06-13 12:37PM EDT | 2025-05-16 | 4.80 | 4.50 | 5.70 | 0.00 | - | 1 | 559 | 32.85% |
| BMY250620C00040000 | 2024-06-14 3:58PM EDT | 2025-06-20 | 6.25 | 3.90 | 5.55 | +0.25 | +4.17% | 15 | 493 | 30.32% |
| BMY250815C00040000 | 2024-05-29 10:19AM EDT | 2025-08-15 | 4.48 | 4.20 | 5.60 | 0.00 | - | 11 | 649 | 28.54% |
| BMY251121C00040000 | 2024-06-13 1:12PM EDT | 2025-11-21 | 5.95 | 3.60 | 6.70 | 0.00 | - | 211 | 855 | 31.51% |
| BMY260116C00040000 | 2024-06-14 12:41PM EDT | 2026-01-16 | 6.60 | 6.30 | 6.60 | 0.00 | - | 8 | 3,775 | 29.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00040000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.15 | -0.01 | -8.33% | 225 | 6,114 | 26.76% |
| BMY240628P00040000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 0.24 | 0.27 | 0.32 | -0.01 | -4.00% | 23 | 270 | 25.39% |
| BMY240705P00040000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 0.57 | 0.38 | 0.84 | +0.05 | +9.62% | 20 | 140 | 35.79% |
| BMY240712P00040000 | 2024-06-14 10:11AM EDT | 2024-07-12 | 0.91 | 0.63 | 0.84 | +0.13 | +16.67% | 1 | 124 | 30.81% |
| BMY240719P00040000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.90 | 0.90 | 0.92 | +0.12 | +15.38% | 516 | 3,839 | 29.15% |
| BMY240726P00040000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 1.05 | 1.05 | 1.25 | 0.00 | - | 4 | 249 | 32.91% |
| BMY240816P00040000 | 2024-06-14 2:40PM EDT | 2024-08-16 | 1.40 | 1.48 | 1.60 | +0.05 | +3.70% | 99 | 3,194 | 32.18% |
| BMY240920P00040000 | 2024-06-14 3:46PM EDT | 2024-09-20 | 1.74 | 1.64 | 1.82 | +0.14 | +8.75% | 45 | 6,640 | 28.44% |
| BMY241018P00040000 | 2024-06-14 1:29PM EDT | 2024-10-18 | 2.10 | 2.20 | 2.28 | +0.06 | +2.94% | 12 | 1,956 | 30.01% |
| BMY241115P00040000 | 2024-06-13 12:58PM EDT | 2024-11-15 | 2.40 | 2.43 | 2.60 | 0.00 | - | 56 | 452 | 30.23% |
| BMY241220P00040000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 2.62 | 2.41 | 2.85 | +0.07 | +2.75% | 105 | 1,510 | 29.46% |
| BMY250117P00040000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 2.93 | 2.21 | 3.05 | +0.08 | +2.81% | 49 | 20,006 | 29.11% |
| BMY250321P00040000 | 2024-06-10 11:53AM EDT | 2025-03-21 | 2.90 | 3.05 | 3.50 | 0.00 | - | 3 | 519 | 28.85% |
| BMY250516P00040000 | 2024-06-04 11:09AM EDT | 2025-05-16 | 3.61 | 1.43 | 4.70 | +0.18 | +5.25% | 15 | 2,169 | 34.18% |
| BMY250620P00040000 | 2024-06-14 2:28PM EDT | 2025-06-20 | 3.65 | 2.69 | 4.25 | +0.50 | +15.87% | 50 | 5,605 | 29.72% |
| BMY250815P00040000 | 2024-06-03 11:56AM EDT | 2025-08-15 | 4.00 | 1.51 | 5.00 | +0.05 | +1.27% | 20 | 563 | 32.06% |
| BMY251121P00040000 | 2024-06-14 3:59PM EDT | 2025-11-21 | 4.50 | 3.35 | 4.60 | +0.32 | +7.66% | 101 | 497 | 26.81% |
| BMY260116P00040000 | 2024-06-14 2:23PM EDT | 2026-01-16 | 4.63 | 3.50 | 4.75 | +0.18 | +4.04% | 28 | 5,186 | 26.23% |
