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
62.290,39 +590,45 (+0,96%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607C00050000 | 2024-05-31 12:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 66 | 54.69% |
| BMY240614C00050000 | 2024-05-29 10:27AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 29 | 50.39% |
| BMY240621C00050000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 9,142 | 41.41% |
| BMY240628C00050000 | 2024-05-30 12:41PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 119 | 41.99% |
| BMY240705C00050000 | 2024-05-28 9:49AM EDT | 2024-07-05 | 0.02 | 0.00 | 2.14 | 0.00 | - | 2 | 2 | 72.56% |
| BMY240719C00050000 | 2024-05-31 10:17AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 15 | 337 | 28.03% |
| BMY240816C00050000 | 2024-05-31 3:47PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.16 | +0.04 | +33.33% | 118 | 4,292 | 27.98% |
| BMY240920C00050000 | 2024-05-31 1:13PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | +0.02 | +6.90% | 44 | 2,148 | 27.44% |
| BMY241018C00050000 | 2024-05-31 3:11PM EDT | 2024-10-18 | 0.40 | 0.39 | 0.43 | +0.06 | +17.65% | 116 | 589 | 26.66% |
| BMY241115C00050000 | 2024-05-31 10:23AM EDT | 2024-11-15 | 0.53 | 0.52 | 0.61 | -0.01 | -1.85% | 1 | 67 | 27.12% |
| BMY241220C00050000 | 2024-05-31 12:36PM EDT | 2024-12-20 | 0.80 | 0.69 | 0.93 | +0.12 | +17.65% | 64 | 1,288 | 28.57% |
| BMY250117C00050000 | 2024-05-31 3:44PM EDT | 2025-01-17 | 0.80 | 0.82 | 0.90 | +0.05 | +6.67% | 48 | 6,326 | 26.47% |
| BMY250321C00050000 | 2024-05-31 2:08PM EDT | 2025-03-21 | 1.20 | 1.11 | 1.38 | +0.10 | +9.09% | 6 | 421 | 27.75% |
| BMY250516C00050000 | 2024-05-30 1:13PM EDT | 2025-05-16 | 1.49 | 1.36 | 1.86 | -0.28 | -15.82% | 1 | 1,075 | 29.02% |
| BMY250620C00050000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 1.55 | 1.53 | 2.14 | +0.09 | +6.16% | 5 | 420 | 29.57% |
| BMY250815C00050000 | 2024-05-31 2:54PM EDT | 2025-08-15 | 1.95 | 1.06 | 2.50 | +0.19 | +10.80% | 1 | 137 | 29.86% |
| BMY251121C00050000 | 2024-05-29 9:30AM EDT | 2025-11-21 | 1.97 | 1.58 | 2.88 | 0.00 | - | 1 | 276 | 29.08% |
| BMY260116C00050000 | 2024-05-31 3:38PM EDT | 2026-01-16 | 2.71 | 2.54 | 2.90 | +0.16 | +6.27% | 42 | 4,610 | 27.77% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240607P00050000 | 2024-05-17 10:34AM EDT | 2024-06-07 | 6.20 | 8.60 | 9.90 | 0.00 | - | 1 | 0 | 111.72% |
| BMY240614P00050000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 5.20 | 6.95 | 10.75 | 0.00 | - | 2 | 0 | 144.43% |
| BMY240621P00050000 | 2024-05-31 2:50PM EDT | 2024-06-21 | 9.05 | 7.10 | 10.70 | -0.57 | -5.93% | 180 | 219 | 116.41% |
| BMY240628P00050000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 6.15 | 8.40 | 9.95 | 0.00 | - | 1 | 0 | 52.34% |
| BMY240719P00050000 | 2024-05-30 10:07AM EDT | 2024-07-19 | 9.98 | 8.10 | 11.30 | 0.00 | - | 1 | 60 | 54.83% |
| BMY240816P00050000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 9.36 | 9.15 | 9.90 | -0.67 | -6.68% | 2 | 2,929 | 47.51% |
| BMY240920P00050000 | 2024-05-31 2:14PM EDT | 2024-09-20 | 9.38 | 9.15 | 9.45 | -0.65 | -6.48% | 1 | 5,540 | 31.98% |
| BMY241018P00050000 | 2024-05-29 10:44AM EDT | 2024-10-18 | 10.25 | 9.40 | 9.60 | 0.00 | - | 5 | 1,598 | 30.98% |
| BMY241115P00050000 | 2024-05-31 10:27AM EDT | 2024-11-15 | 9.89 | 8.95 | 10.10 | -0.44 | -4.26% | 2 | 2 | 34.57% |
| BMY241220P00050000 | 2024-05-24 3:35PM EDT | 2024-12-20 | 9.37 | 7.80 | 9.90 | 0.00 | - | 1 | 39 | 29.27% |
| BMY250117P00050000 | 2024-05-31 2:14PM EDT | 2025-01-17 | 9.78 | 8.00 | 10.30 | -0.42 | -4.12% | 19 | 9,537 | 31.42% |
| BMY250321P00050000 | 2024-05-24 3:36PM EDT | 2025-03-21 | 9.70 | 9.65 | 10.60 | 0.00 | - | 1 | 1 | 30.34% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 7.90 | 12.15 | 0.00 | - | 1 | 1,054 | 38.50% |
| BMY250620P00050000 | 2024-05-29 12:20PM EDT | 2025-06-20 | 10.65 | 9.00 | 11.20 | 0.00 | - | 2 | 722 | 30.60% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 9.70 | 10.75 | 0.00 | - | 1 | 775 | 25.76% |
| BMY251121P00050000 | 2024-05-30 10:03AM EDT | 2025-11-21 | 11.32 | 8.00 | 12.15 | 0.00 | - | 2 | 562 | 31.04% |
| BMY260116P00050000 | 2024-05-29 12:54PM EDT | 2026-01-16 | 11.35 | 10.35 | 11.50 | 0.00 | - | 15 | 3,610 | 26.21% |
