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
61.729,20 +684,96 (+1,12%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621C00047000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.08 | +0.01 | +100.00% | 47 | 2,965 | 53.52% |
| BMY240628C00047000 | 2024-06-14 11:59AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.17 | 0.00 | - | 30 | 146 | 49.41% |
| BMY240705C00047000 | 2024-06-13 12:52PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.61 | 0.00 | - | 2 | 5 | 59.72% |
| BMY240712C00047000 | 2024-06-14 2:11PM EDT | 2024-07-12 | 0.06 | 0.02 | 0.09 | -0.05 | -45.45% | 2 | 18 | 30.08% |
| BMY240719C00047000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 0.09 | 0.06 | 0.30 | 0.00 | - | 2 | 2,324 | 36.52% |
| BMY240726C00047000 | 2024-06-14 9:46AM EDT | 2024-07-26 | 0.15 | 0.08 | 0.21 | -0.16 | -51.61% | 1 | 12 | 30.18% |
| BMY240816C00047000 | 2024-06-14 12:47PM EDT | 2024-08-16 | 0.41 | 0.22 | 0.34 | +0.05 | +13.89% | 12 | 3,215 | 28.27% |
| BMY240920C00047000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 0.62 | 0.36 | 0.62 | -0.01 | -1.59% | 1 | 1,526 | 27.81% |
| BMY241018C00047000 | 2024-06-14 3:15PM EDT | 2024-10-18 | 0.84 | 0.53 | 0.80 | -0.36 | -30.00% | 30 | 419 | 27.08% |
| BMY241115C00047000 | 2024-06-12 2:39PM EDT | 2024-11-15 | 1.42 | 0.88 | 1.05 | 0.00 | - | 6 | 147 | 27.49% |
| BMY241220C00047000 | 2024-06-12 3:49PM EDT | 2024-12-20 | 1.64 | 0.72 | 1.38 | 0.00 | - | 2 | 2,386 | 28.14% |
| BMY250117C00047000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 1.43 | 0.67 | 1.41 | +0.04 | +2.88% | 225 | 3,998 | 26.54% |
| BMY250321C00047000 | 2024-06-11 3:23PM EDT | 2025-03-21 | 2.35 | 1.07 | 1.83 | 0.00 | - | 1 | 11 | 26.65% |
| BMY250516C00047000 | 2024-06-14 2:26PM EDT | 2025-05-16 | 2.05 | 1.74 | 2.44 | -0.43 | -17.34% | 2 | 76 | 28.52% |
| BMY250815C00047000 | 2024-06-04 1:36PM EDT | 2025-08-15 | 2.97 | 1.06 | 2.98 | 0.00 | - | 1 | 201 | 28.48% |
| BMY260116C00047000 | 2024-06-13 11:56AM EDT | 2026-01-16 | 3.57 | 3.00 | 3.90 | 0.00 | - | 7 | 1,908 | 28.96% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00047000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 5.55 | 4.25 | 7.80 | +0.05 | +0.91% | 896 | 2,078 | 75.20% |
| BMY240628P00047000 | 2024-05-30 10:08AM EDT | 2024-06-28 | 6.75 | 5.60 | 6.70 | 0.00 | - | 1 | 1 | 60.55% |
| BMY240705P00047000 | 2024-05-31 3:21PM EDT | 2024-07-05 | 6.39 | 4.65 | 7.10 | 0.00 | - | 2 | 3 | 82.08% |
| BMY240719P00047000 | 2024-06-14 10:20AM EDT | 2024-07-19 | 6.60 | 4.15 | 7.15 | +0.45 | +7.32% | 1 | 144 | 64.72% |
| BMY240816P00047000 | 2024-06-12 10:00AM EDT | 2024-08-16 | 5.35 | 5.90 | 7.25 | 0.00 | - | 1 | 998 | 49.95% |
| BMY240920P00047000 | 2024-06-10 10:04AM EDT | 2024-09-20 | 5.75 | 6.30 | 6.85 | 0.00 | - | 1 | 2,923 | 34.47% |
| BMY241018P00047000 | 2024-06-14 2:08PM EDT | 2024-10-18 | 6.65 | 6.70 | 6.95 | -0.35 | -5.00% | 99 | 1,542 | 31.67% |
| BMY241115P00047000 | 2024-06-14 2:28PM EDT | 2024-11-15 | 6.80 | 6.50 | 8.05 | +1.23 | +22.08% | 4 | 4 | 40.23% |
| BMY241220P00047000 | 2024-06-12 10:00AM EDT | 2024-12-20 | 6.10 | 5.00 | 8.15 | 0.00 | - | 5 | 373 | 37.23% |
| BMY250117P00047000 | 2024-06-13 9:47AM EDT | 2025-01-17 | 7.50 | 7.10 | 8.25 | +0.67 | +9.81% | 1 | 3,667 | 35.58% |
| BMY250321P00047000 | 2024-06-04 10:02AM EDT | 2025-03-21 | 7.17 | 7.25 | 8.35 | 0.00 | - | 2 | 3 | 32.07% |
| BMY250516P00047000 | 2024-05-30 9:58AM EDT | 2025-05-16 | 8.41 | 6.95 | 8.50 | 0.00 | - | 1 | 1,125 | 30.27% |
| BMY250815P00047000 | 2024-06-06 12:01PM EDT | 2025-08-15 | 8.41 | 5.55 | 8.90 | 0.00 | - | 10 | 194 | 29.20% |
| BMY260116P00047000 | 2024-06-13 3:29PM EDT | 2026-01-16 | 8.50 | 7.65 | 9.95 | 0.00 | - | 1 | 2,077 | 30.21% |
