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
61.861,08 +190,73 (+0,31%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00042000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.27 | -0.11 | -28.95% | 1,087 | 1,988 | 27.54% |
| BMY240628C00042000 | 2024-06-14 2:38PM EDT | 2024-06-28 | 0.59 | 0.46 | 0.59 | -0.01 | -1.67% | 179 | 972 | 29.88% |
| BMY240705C00042000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 0.70 | 0.57 | 0.88 | -0.02 | -2.78% | 62 | 187 | 31.89% |
| BMY240712C00042000 | 2024-06-14 11:45AM EDT | 2024-07-12 | 0.94 | 0.56 | 0.78 | +0.12 | +14.63% | 11 | 92 | 25.15% |
| BMY240719C00042000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.92 | 0.84 | 0.89 | -0.03 | -3.16% | 463 | 3,837 | 24.66% |
| BMY240726C00042000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 1.12 | 0.70 | 1.22 | -0.98 | -46.67% | 4 | 27 | 28.57% |
| BMY240816C00042000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 1.60 | 1.51 | 1.57 | -0.06 | -3.61% | 81 | 1,360 | 28.42% |
| BMY240920C00042000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 2.12 | 1.96 | 2.04 | +0.01 | +0.47% | 24 | 1,942 | 28.30% |
| BMY241018C00042000 | 2024-06-14 2:48PM EDT | 2024-10-18 | 2.42 | 2.22 | 2.30 | +0.02 | +0.83% | 9 | 5,225 | 27.64% |
| BMY241115C00042000 | 2024-06-14 12:40PM EDT | 2024-11-15 | 2.89 | 2.46 | 2.63 | +0.22 | +8.24% | 35 | 515 | 28.08% |
| BMY241220C00042000 | 2024-06-13 3:19PM EDT | 2024-12-20 | 2.90 | 2.17 | 3.65 | 0.00 | - | 14 | 675 | 33.97% |
| BMY250321C00042000 | 2024-06-11 11:59AM EDT | 2025-03-21 | 4.30 | 2.92 | 3.60 | 0.00 | - | 2 | 554 | 27.54% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00042000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.84 | 0.96 | 1.03 | +0.06 | +7.69% | 239 | 10,838 | 25.29% |
| BMY240628P00042000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.17 | 1.13 | 1.28 | +0.03 | +2.63% | 17 | 157 | 26.17% |
| BMY240705P00042000 | 2024-06-14 12:19PM EDT | 2024-07-05 | 1.30 | 1.20 | 1.75 | -0.21 | -13.91% | 1 | 571 | 33.79% |
| BMY240712P00042000 | 2024-06-13 3:55PM EDT | 2024-07-12 | 1.98 | 1.50 | 2.12 | 0.00 | - | 2 | 25 | 37.45% |
| BMY240719P00042000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 1.88 | 1.96 | 2.00 | +0.13 | +7.43% | 329 | 5,186 | 30.96% |
| BMY240726P00042000 | 2024-06-07 3:04PM EDT | 2024-07-26 | 1.85 | 2.04 | 2.41 | -0.30 | -13.95% | 1 | 1 | 35.69% |
| BMY240802P00042000 | 2024-06-13 3:55PM EDT | 2024-08-02 | 2.21 | 2.13 | 2.47 | 0.00 | - | 1 | 1 | 34.01% |
| BMY240816P00042000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 2.43 | 2.51 | 2.57 | +0.18 | +8.00% | 120 | 3,208 | 31.40% |
| BMY240920P00042000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 2.70 | 2.75 | 2.88 | -0.01 | -0.37% | 2 | 1,980 | 28.78% |
| BMY241018P00042000 | 2024-06-14 12:02PM EDT | 2024-10-18 | 3.00 | 3.20 | 3.35 | -0.10 | -3.23% | 11 | 2,081 | 30.25% |
| BMY241115P00042000 | 2024-06-14 1:32PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.60 | +0.10 | +3.08% | 418 | 1,844 | 29.69% |
| BMY241220P00042000 | 2024-06-14 2:04PM EDT | 2024-12-20 | 3.60 | 3.45 | 4.50 | +0.50 | +16.13% | 42 | 641 | 34.42% |
| BMY250321P00042000 | 2024-06-12 2:01PM EDT | 2025-03-21 | 3.45 | 4.05 | 4.35 | 0.00 | - | 356 | 498 | 27.21% |
