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
62.367,70 +393,91 (+0,64%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:43.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00043000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | +0.01 | +20.00% | 218 | 311 | 26.56% |
| BMY240614C00043000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.21 | +0.03 | +20.00% | 147 | 348 | 25.64% |
| BMY240621C00043000 | 2024-05-31 3:23PM EDT | 2024-06-21 | 0.29 | 0.30 | 0.39 | +0.02 | +7.41% | 39 | 4,042 | 27.05% |
| BMY240628C00043000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 0.39 | 0.20 | 0.55 | +0.08 | +25.81% | 21 | 110 | 27.69% |
| BMY240705C00043000 | 2024-05-31 12:33PM EDT | 2024-07-05 | 0.54 | 0.44 | 0.59 | +0.15 | +38.46% | 13 | 36 | 25.68% |
| BMY240719C00043000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 0.61 | 0.40 | 0.95 | +0.14 | +29.79% | 522 | 3,617 | 28.35% |
| BMY240816C00043000 | 2024-05-31 3:03PM EDT | 2024-08-16 | 1.14 | 1.14 | 1.22 | +0.13 | +12.87% | 28 | 758 | 26.42% |
| BMY240920C00043000 | 2024-05-31 1:09PM EDT | 2024-09-20 | 1.63 | 1.64 | 1.69 | +0.18 | +12.41% | 107 | 869 | 27.27% |
| BMY241018C00043000 | 2024-05-31 11:11AM EDT | 2024-10-18 | 1.84 | 1.74 | 2.10 | +0.20 | +12.20% | 7 | 610 | 28.50% |
| BMY241115C00043000 | 2024-05-30 1:28PM EDT | 2024-11-15 | 1.97 | 2.05 | 2.39 | 0.00 | - | 55 | 123 | 28.66% |
| BMY241220C00043000 | 2024-05-29 2:31PM EDT | 2024-12-20 | 2.50 | 2.41 | 2.67 | +0.28 | +12.61% | 2 | 51 | 28.37% |
| BMY250117C00043000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 2.33 | 2.57 | 2.89 | -0.12 | -4.90% | 66 | 741 | 28.30% |
| BMY250516C00043000 | 2024-05-29 2:21PM EDT | 2025-05-16 | 3.25 | 2.25 | 4.45 | 0.00 | - | 239 | 566 | 32.72% |
| BMY250815C00043000 | 2024-05-29 10:19AM EDT | 2025-08-15 | 3.23 | 3.85 | 4.10 | 0.00 | - | 1 | 261 | 27.20% |
| BMY260116C00043000 | 2024-05-31 3:51PM EDT | 2026-01-16 | 4.95 | 4.80 | 5.25 | +0.35 | +7.61% | 76 | 6,226 | 28.91% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00043000 | 2024-05-31 3:46PM EDT | 2024-06-07 | 2.10 | 1.76 | 2.07 | -0.48 | -18.60% | 11 | 313 | 32.81% |
| BMY240614P00043000 | 2024-05-30 2:21PM EDT | 2024-06-14 | 2.21 | 1.90 | 2.10 | -0.37 | -14.34% | 9 | 296 | 24.71% |
| BMY240621P00043000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 2.10 | 2.03 | 2.26 | -0.79 | -27.34% | 266 | 4,445 | 25.78% |
| BMY240628P00043000 | 2024-05-29 11:43AM EDT | 2024-06-28 | 2.52 | 1.77 | 4.25 | 0.00 | - | 10 | 317 | 69.09% |
| BMY240705P00043000 | 2024-05-31 11:22AM EDT | 2024-07-05 | 2.77 | 2.38 | 2.96 | -0.18 | -6.10% | 1 | 52 | 35.65% |
| BMY240719P00043000 | 2024-05-31 2:37PM EDT | 2024-07-19 | 2.82 | 2.53 | 2.88 | -0.58 | -17.06% | 22 | 1,724 | 28.71% |
| BMY240816P00043000 | 2024-05-31 2:34PM EDT | 2024-08-16 | 3.25 | 3.10 | 3.45 | -0.45 | -12.16% | 6 | 2,364 | 30.86% |
| BMY240920P00043000 | 2024-05-31 10:06AM EDT | 2024-09-20 | 3.95 | 3.15 | 3.55 | +0.05 | +1.28% | 818 | 3,317 | 26.71% |
| BMY241018P00043000 | 2024-05-30 12:16PM EDT | 2024-10-18 | 4.40 | 2.95 | 4.00 | 0.00 | - | 37 | 3,370 | 28.42% |
| BMY241115P00043000 | 2024-05-28 12:38PM EDT | 2024-11-15 | 4.35 | 3.15 | 5.20 | 0.00 | - | 9 | 87 | 36.80% |
| BMY241220P00043000 | 2024-05-30 12:07PM EDT | 2024-12-20 | 4.75 | 3.45 | 4.65 | 0.00 | - | 1 | 94 | 28.98% |
| BMY250117P00043000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 4.70 | 3.75 | 4.85 | -0.37 | -7.30% | 15 | 6,752 | 28.70% |
| BMY250516P00043000 | 2024-05-30 11:18AM EDT | 2025-05-16 | 5.50 | 5.10 | 7.40 | 0.00 | - | 1 | 1,670 | 39.22% |
| BMY250815P00043000 | 2024-05-30 10:57AM EDT | 2025-08-15 | 5.91 | 5.50 | 5.90 | 0.00 | - | 1 | 1,561 | 26.61% |
| BMY260116P00043000 | 2024-05-29 3:54PM EDT | 2026-01-16 | 6.63 | 6.10 | 7.55 | +0.08 | +1.22% | 11 | 974 | 30.81% |
