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
62.300,70 +457,30 (+0,74%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:44.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00044000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | 0.00 | - | 19 | 229 | 32.03% |
| BMY240614C00044000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 17 | 165 | 26.76% |
| BMY240621C00044000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.23 | +0.01 | +7.14% | 122 | 4,885 | 28.03% |
| BMY240628C00044000 | 2024-05-31 3:20PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.23 | +0.08 | +57.14% | 71 | 254 | 24.27% |
| BMY240705C00044000 | 2024-05-30 3:24PM EDT | 2024-07-05 | 0.29 | 0.03 | 0.50 | 0.00 | - | 49 | 65 | 29.25% |
| BMY240719C00044000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 253 | 2,465 | 23.63% |
| BMY240816C00044000 | 2024-05-31 3:53PM EDT | 2024-08-16 | 0.86 | 0.83 | 0.90 | +0.14 | +19.44% | 59 | 1,302 | 26.07% |
| BMY240920C00044000 | 2024-05-31 12:56PM EDT | 2024-09-20 | 1.32 | 1.10 | 1.34 | +0.21 | +18.92% | 828 | 1,080 | 26.98% |
| BMY241018C00044000 | 2024-05-31 10:21AM EDT | 2024-10-18 | 1.36 | 1.29 | 1.60 | +0.03 | +2.26% | 3 | 857 | 26.86% |
| BMY241115C00044000 | 2024-05-31 1:17PM EDT | 2024-11-15 | 1.78 | 1.72 | 2.06 | +0.13 | +7.88% | 8 | 23 | 28.83% |
| BMY241220C00044000 | 2024-05-29 10:52AM EDT | 2024-12-20 | 1.78 | 2.00 | 2.26 | 0.00 | - | 6 | 332 | 27.91% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00044000 | 2024-05-30 10:12AM EDT | 2024-06-07 | 3.78 | 0.94 | 4.00 | 0.00 | - | 1 | 6 | 95.90% |
| BMY240614P00044000 | 2024-05-31 12:33PM EDT | 2024-06-14 | 2.99 | 2.84 | 3.50 | -0.54 | -15.30% | 8 | 86 | 49.81% |
| BMY240621P00044000 | 2024-05-31 3:06PM EDT | 2024-06-21 | 3.20 | 2.78 | 3.05 | -0.40 | -11.11% | 294 | 6,397 | 24.02% |
| BMY240628P00044000 | 2024-05-31 11:11AM EDT | 2024-06-28 | 3.20 | 2.60 | 3.55 | -0.36 | -10.11% | 1 | 149 | 36.57% |
| BMY240705P00044000 | 2024-05-30 2:24PM EDT | 2024-07-05 | 4.00 | 2.45 | 4.15 | 0.00 | - | 3 | 30 | 46.14% |
| BMY240719P00044000 | 2024-05-31 3:04PM EDT | 2024-07-19 | 3.72 | 2.80 | 4.00 | -0.41 | -9.93% | 19 | 701 | 36.28% |
| BMY240816P00044000 | 2024-05-31 3:13PM EDT | 2024-08-16 | 4.05 | 3.45 | 4.05 | -0.35 | -7.95% | 28 | 2,136 | 29.66% |
| BMY240920P00044000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 4.30 | 4.10 | 4.20 | -0.40 | -8.51% | 49 | 2,795 | 26.39% |
| BMY241018P00044000 | 2024-05-30 12:12PM EDT | 2024-10-18 | 5.10 | 4.20 | 4.70 | 0.00 | - | 41 | 877 | 28.83% |
| BMY241115P00044000 | 2024-05-29 3:37PM EDT | 2024-11-15 | 5.15 | 4.15 | 4.95 | 0.00 | - | 1 | 102 | 28.66% |
| BMY241220P00044000 | 2024-05-22 2:02PM EDT | 2024-12-20 | 5.25 | 4.00 | 6.55 | +1.25 | +31.25% | 1 | 219 | 39.36% |
