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
62.381,42 +386,04 (+0,62%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00045000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 30 | 746 | 38.28% |
| BMY240614C00045000 | 2024-05-31 1:43PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 20 | 1,021 | 31.25% |
| BMY240621C00045000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 558 | 8,807 | 26.95% |
| BMY240628C00045000 | 2024-05-30 2:05PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.34 | -0.01 | -9.09% | 7 | 148 | 33.30% |
| BMY240705C00045000 | 2024-05-31 12:58PM EDT | 2024-07-05 | 0.16 | 0.12 | 0.20 | +0.05 | +45.45% | 19 | 73 | 25.10% |
| BMY240719C00045000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.26 | +0.04 | +20.00% | 1,148 | 4,016 | 23.05% |
| BMY240816C00045000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 0.66 | 0.60 | 0.69 | +0.15 | +29.41% | 612 | 6,491 | 26.51% |
| BMY240920C00045000 | 2024-05-31 1:08PM EDT | 2024-09-20 | 1.03 | 0.92 | 1.10 | +0.16 | +18.39% | 13 | 1,284 | 27.39% |
| BMY241018C00045000 | 2024-05-31 12:51PM EDT | 2024-10-18 | 1.25 | 1.21 | 1.28 | +0.19 | +17.92% | 15 | 589 | 26.49% |
| BMY241115C00045000 | 2024-05-31 2:08PM EDT | 2024-11-15 | 1.47 | 1.44 | 1.72 | +0.17 | +13.08% | 2 | 53 | 28.52% |
| BMY241220C00045000 | 2024-05-31 12:17PM EDT | 2024-12-20 | 1.80 | 1.72 | 2.06 | +0.18 | +11.11% | 28 | 373 | 28.88% |
| BMY250117C00045000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 1.94 | 1.89 | 2.00 | +0.19 | +10.86% | 132 | 3,576 | 26.59% |
| BMY250321C00045000 | 2024-05-31 12:59PM EDT | 2025-03-21 | 2.32 | 1.89 | 2.77 | +0.16 | +7.41% | 126 | 281 | 28.99% |
| BMY250516C00045000 | 2024-05-31 3:00PM EDT | 2025-05-16 | 2.69 | 2.59 | 3.10 | +0.14 | +5.49% | 36 | 357 | 28.68% |
| BMY250620C00045000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 2.84 | 2.83 | 3.00 | +0.24 | +9.23% | 9 | 361 | 26.73% |
| BMY250815C00045000 | 2024-05-30 10:40AM EDT | 2025-08-15 | 3.70 | 3.10 | 3.80 | 0.00 | - | 1 | 324 | 29.47% |
| BMY251121C00045000 | 2024-05-31 2:34PM EDT | 2025-11-21 | 3.75 | 3.50 | 4.80 | +0.30 | +8.70% | 1 | 1,693 | 31.69% |
| BMY260116C00045000 | 2024-05-31 12:34PM EDT | 2026-01-16 | 4.30 | 4.00 | 5.25 | +0.35 | +8.86% | 35 | 1,305 | 32.31% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00045000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 3.85 | 1.94 | 5.45 | 0.00 | - | 3 | 0 | 131.15% |
| BMY240614P00045000 | 2024-05-31 12:20PM EDT | 2024-06-14 | 4.00 | 2.58 | 4.05 | -0.14 | -3.38% | 2 | 10 | 35.94% |
| BMY240621P00045000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 4.10 | 3.30 | 4.00 | -0.39 | -8.69% | 97 | 2,405 | 26.27% |
| BMY240628P00045000 | 2024-05-28 12:39PM EDT | 2024-06-28 | 4.21 | 2.51 | 4.45 | 0.00 | - | 8 | 1 | 39.65% |
| BMY240719P00045000 | 2024-05-31 2:15PM EDT | 2024-07-19 | 4.50 | 3.80 | 5.40 | -0.48 | -9.64% | 63 | 429 | 48.66% |
| BMY240816P00045000 | 2024-05-31 2:15PM EDT | 2024-08-16 | 4.76 | 4.60 | 4.90 | -0.48 | -9.16% | 66 | 3,725 | 31.35% |
| BMY240920P00045000 | 2024-05-31 11:19AM EDT | 2024-09-20 | 5.10 | 4.65 | 5.05 | -0.30 | -5.56% | 422 | 4,160 | 27.91% |
| BMY241018P00045000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 6.00 | 5.20 | 5.40 | -0.15 | -2.44% | 10 | 970 | 28.80% |
| BMY241115P00045000 | 2024-05-30 9:30AM EDT | 2024-11-15 | 6.14 | 4.40 | 6.65 | 0.00 | - | 1 | 131 | 38.11% |
| BMY241220P00045000 | 2024-05-31 1:42PM EDT | 2024-12-20 | 5.75 | 5.20 | 5.85 | -0.32 | -5.27% | 18 | 344 | 27.87% |
| BMY250117P00045000 | 2024-05-31 12:55PM EDT | 2025-01-17 | 5.94 | 5.10 | 6.10 | -0.36 | -5.71% | 22 | 8,861 | 28.15% |
| BMY250321P00045000 | 2024-05-28 1:10PM EDT | 2025-03-21 | 6.40 | 5.55 | 8.15 | 0.00 | - | 1 | 80 | 39.12% |
| BMY250516P00045000 | 2024-05-29 10:55AM EDT | 2025-05-16 | 7.11 | 5.95 | 8.55 | 0.00 | - | 1 | 614 | 38.37% |
| BMY250620P00045000 | 2024-05-31 11:51AM EDT | 2025-06-20 | 6.60 | 5.95 | 7.50 | -0.30 | -4.35% | 17 | 2,777 | 30.31% |
| BMY250815P00045000 | 2024-05-13 10:01AM EDT | 2025-08-15 | 4.85 | 4.55 | 9.45 | 0.00 | - | 14 | 962 | 39.17% |
| BMY251121P00045000 | 2024-05-24 11:02AM EDT | 2025-11-21 | 7.04 | 6.20 | 9.50 | 0.00 | - | 1 | 1,473 | 35.69% |
| BMY260116P00045000 | 2024-05-31 2:34PM EDT | 2026-01-16 | 7.40 | 6.90 | 7.85 | -0.50 | -6.33% | 4 | 5,942 | 26.07% |
