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
62.364,29 +390,71 (+0,63%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:49.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00049000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 51 | 238 | 78.91% |
| BMY240614C00049000 | 2024-05-17 1:24PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 41 | 46.09% |
| BMY240621C00049000 | 2024-05-31 11:40AM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 4 | 2,013 | 37.89% |
| BMY240628C00049000 | 2024-05-30 2:39PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.20 | 0.00 | - | 53 | 1,028 | 45.02% |
| BMY240705C00049000 | 2024-05-30 10:18AM EDT | 2024-07-05 | 0.06 | 0.00 | 1.90 | 0.00 | - | 100 | 100 | 65.09% |
| BMY240719C00049000 | 2024-05-30 3:50PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,201 | 33.59% |
| BMY240816C00049000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 0.20 | 0.16 | 0.33 | +0.04 | +25.00% | 14 | 353 | 30.96% |
| BMY240920C00049000 | 2024-05-30 11:00AM EDT | 2024-09-20 | 0.33 | 0.37 | 0.41 | 0.00 | - | 1 | 927 | 27.32% |
| BMY241018C00049000 | 2024-05-31 11:10AM EDT | 2024-10-18 | 0.48 | 0.49 | 0.70 | +0.03 | +6.67% | 2 | 174 | 29.05% |
| BMY241115C00049000 | 2024-05-22 9:33AM EDT | 2024-11-15 | 0.81 | 0.45 | 0.91 | 0.00 | - | - | 60 | 29.22% |
| BMY241220C00049000 | 2024-05-28 2:11PM EDT | 2024-12-20 | 0.90 | 0.84 | 1.07 | +0.05 | +5.88% | 1 | 47 | 28.32% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00049000 | 2024-04-30 1:49PM EDT | 2024-06-07 | 4.43 | 7.90 | 8.90 | 0.00 | - | 1 | 0 | 115.43% |
| BMY240614P00049000 | 2024-05-09 10:43AM EDT | 2024-06-14 | 5.15 | 5.95 | 10.00 | 0.00 | - | 1 | 1 | 50.39% |
| BMY240621P00049000 | 2024-05-30 3:15PM EDT | 2024-06-21 | 9.12 | 5.95 | 8.00 | 0.00 | - | 2,610 | 734 | 43.75% |
| BMY240628P00049000 | 2024-05-22 9:32AM EDT | 2024-06-28 | 7.05 | 6.05 | 10.00 | 0.00 | - | - | 0 | 103.08% |
| BMY240712P00049000 | 2024-05-30 2:27PM EDT | 2024-07-12 | 8.72 | 6.50 | 9.70 | 0.00 | - | 1 | 1 | 78.03% |
| BMY240719P00049000 | 2024-05-23 10:09AM EDT | 2024-07-19 | 7.20 | 7.10 | 10.35 | 0.00 | - | 2 | 27 | 51.90% |
| BMY240816P00049000 | 2024-05-31 11:27AM EDT | 2024-08-16 | 8.56 | 7.20 | 8.45 | +3.66 | +74.69% | 10 | 19 | 35.94% |
| BMY240920P00049000 | 2024-05-30 2:41PM EDT | 2024-09-20 | 9.01 | 7.45 | 8.50 | 0.00 | - | 1 | 2,155 | 30.66% |
| BMY241018P00049000 | 2024-05-24 12:15PM EDT | 2024-10-18 | 8.24 | 7.85 | 9.65 | 0.00 | - | 5 | 152 | 42.19% |
| BMY241220P00049000 | 2024-05-31 2:40PM EDT | 2024-12-20 | 8.81 | 8.30 | 9.40 | +1.51 | +20.68% | 3 | 118 | 32.62% |
