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
62.282,68 +353,47 (+0,57%)
Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240614C00060000 | 2024-05-21 10:17AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 68.75% |
| BMY240621C00060000 | 2024-05-30 9:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,578 | 56.25% |
| BMY240719C00060000 | 2024-05-23 9:30AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 48.24% |
| BMY240816C00060000 | 2024-05-29 2:41PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 897 | 38.48% |
| BMY240920C00060000 | 2024-05-30 12:35PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.25 | 0.00 | - | 60 | 927 | 41.99% |
| BMY241018C00060000 | 2024-05-31 3:26PM EDT | 2024-10-18 | 0.13 | 0.05 | 0.13 | -0.01 | -7.14% | 1 | 1,949 | 33.20% |
| BMY241115C00060000 | 2024-05-22 10:29AM EDT | 2024-11-15 | 0.31 | 0.04 | 0.87 | 0.00 | - | - | 25 | 46.48% |
| BMY241220C00060000 | 2024-05-29 3:56PM EDT | 2024-12-20 | 0.13 | 0.00 | 1.62 | 0.00 | - | 14 | 146 | 51.56% |
| BMY250117C00060000 | 2024-05-31 2:51PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.24 | 0.00 | - | 21 | 7,597 | 29.00% |
| BMY250321C00060000 | 2024-05-31 1:08PM EDT | 2025-03-21 | 0.32 | 0.26 | 1.74 | -0.04 | -11.11% | 2 | 16 | 43.95% |
| BMY250516C00060000 | 2024-05-24 12:42PM EDT | 2025-05-16 | 0.50 | 0.00 | 2.61 | 0.00 | - | 1 | 583 | 47.08% |
| BMY250620C00060000 | 2024-05-28 2:55PM EDT | 2025-06-20 | 0.46 | 0.00 | 1.00 | 0.00 | - | 2 | 57 | 31.98% |
| BMY250815C00060000 | 2024-05-30 3:50PM EDT | 2025-08-15 | 0.70 | 0.56 | 0.80 | 0.00 | - | 7 | 163 | 28.00% |
| BMY251121C00060000 | 2024-05-31 10:26AM EDT | 2025-11-21 | 0.80 | 0.79 | 2.24 | -1.29 | -61.72% | 46 | 117 | 35.68% |
| BMY260116C00060000 | 2024-05-30 11:23AM EDT | 2026-01-16 | 1.20 | 0.99 | 1.34 | 0.00 | - | 3 | 1,422 | 28.22% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240621P00060000 | 2024-05-30 3:15PM EDT | 2024-06-21 | 19.79 | 16.50 | 20.75 | 0.00 | - | 160 | 97 | 167.87% |
| BMY240816P00060000 | 2024-05-13 3:14PM EDT | 2024-08-16 | 15.05 | 17.15 | 20.25 | 0.00 | - | 4 | 338 | 78.52% |
| BMY240920P00060000 | 2024-05-29 12:35PM EDT | 2024-09-20 | 19.55 | 18.15 | 20.25 | 0.00 | - | 5 | 705 | 65.09% |
| BMY241018P00060000 | 2024-05-14 10:40AM EDT | 2024-10-18 | 15.35 | 18.05 | 20.80 | 0.00 | - | 1 | 329 | 65.67% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 2024-12-20 | 10.85 | 15.90 | 16.75 | 0.00 | - | - | 1 | 0.00% |
| BMY250117P00060000 | 2024-05-29 10:31AM EDT | 2025-01-17 | 20.38 | 17.65 | 20.55 | 0.00 | - | 6 | 1,967 | 48.58% |
| BMY250516P00060000 | 2024-05-29 9:30AM EDT | 2025-05-16 | 20.08 | 18.55 | 20.25 | 0.00 | - | 4 | 62 | 36.87% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 12.40 | 15.40 | 16.50 | 0.00 | - | 10 | 40 | 0.00% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 2025-08-15 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY251121P00060000 | 2024-05-21 10:26AM EDT | 2025-11-21 | 17.50 | 17.10 | 20.55 | 0.00 | - | 3 | 6 | 31.84% |
| BMY260116P00060000 | 2024-05-30 2:36PM EDT | 2026-01-16 | 19.95 | 18.65 | 20.60 | 0.00 | - | 2 | 192 | 30.63% |
