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
62.274,73 +315,29 (+0,51%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:46.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00046000 | 2024-05-31 9:48AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 472 | 40.63% |
| BMY240614C00046000 | 2024-05-31 2:39PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 329 | 33.59% |
| BMY240621C00046000 | 2024-05-31 12:19PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 15 | 3,958 | 28.32% |
| BMY240628C00046000 | 2024-05-30 10:26AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.09 | 0.00 | - | 1 | 89 | 26.76% |
| BMY240705C00046000 | 2024-05-31 2:53PM EDT | 2024-07-05 | 0.10 | 0.06 | 0.14 | +0.04 | +66.67% | 652 | 10 | 26.56% |
| BMY240719C00046000 | 2024-05-31 3:13PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 9 | 1,683 | 24.02% |
| BMY240816C00046000 | 2024-05-31 2:06PM EDT | 2024-08-16 | 0.48 | 0.25 | 0.51 | +0.06 | +14.29% | 26 | 1,108 | 26.61% |
| BMY240920C00046000 | 2024-05-31 12:43PM EDT | 2024-09-20 | 0.82 | 0.62 | 1.00 | +0.14 | +20.59% | 22 | 668 | 29.10% |
| BMY241018C00046000 | 2024-05-31 2:42PM EDT | 2024-10-18 | 0.99 | 0.77 | 1.23 | +0.13 | +15.12% | 3 | 854 | 28.71% |
| BMY241115C00046000 | 2024-05-30 11:33AM EDT | 2024-11-15 | 1.10 | 1.19 | 1.65 | 0.00 | - | 12 | 163 | 30.47% |
| BMY241220C00046000 | 2024-05-30 2:17PM EDT | 2024-12-20 | 1.30 | 1.44 | 1.67 | 0.00 | - | 5 | 248 | 27.91% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00046000 | 2024-05-24 10:56AM EDT | 2024-06-07 | 4.87 | 2.94 | 6.05 | 0.00 | - | 1 | 6 | 123.83% |
| BMY240614P00046000 | 2024-05-23 9:36AM EDT | 2024-06-14 | 4.41 | 3.35 | 5.85 | 0.00 | - | 2 | 6 | 80.08% |
| BMY240621P00046000 | 2024-05-31 2:32PM EDT | 2024-06-21 | 4.91 | 4.80 | 5.00 | -0.75 | -13.25% | 4 | 772 | 30.96% |
| BMY240628P00046000 | 2024-05-28 12:09PM EDT | 2024-06-28 | 5.14 | 3.00 | 6.15 | 0.00 | - | 3 | 1 | 64.50% |
| BMY240719P00046000 | 2024-05-29 10:21AM EDT | 2024-07-19 | 6.41 | 5.25 | 5.45 | 0.00 | - | 31 | 801 | 34.08% |
| BMY240816P00046000 | 2024-05-29 10:21AM EDT | 2024-08-16 | 5.97 | 4.75 | 6.20 | -0.53 | -8.15% | 20 | 184 | 39.65% |
| BMY240920P00046000 | 2024-05-30 12:09PM EDT | 2024-09-20 | 6.25 | 5.55 | 6.45 | 0.00 | - | 242 | 1,826 | 36.01% |
| BMY241018P00046000 | 2024-05-31 2:58PM EDT | 2024-10-18 | 6.20 | 5.50 | 6.20 | -0.90 | -12.68% | 163 | 502 | 29.42% |
| BMY241115P00046000 | 2024-05-28 2:10PM EDT | 2024-11-15 | 6.62 | 5.10 | 6.45 | 0.00 | - | 1 | 6 | 29.40% |
| BMY241220P00046000 | 2024-05-22 3:01PM EDT | 2024-12-20 | 5.39 | 4.50 | 6.55 | 0.00 | - | 2 | 327 | 27.66% |
