Deutsche Märkte öffnen in 3 Stunden 38 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.369,06 -1.242,00 (-1,89%) CMC Crypto 200
1.523,57 +35,02 (+2,35%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240531C00035000 | 2024-04-26 11:43AM EDT | 2024-05-31 | 10.55 | 5.25 | 8.25 | 0.00 | - | 2 | 1 | 136.62% |
| BMY240621C00035000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 10.69 | 5.50 | 7.60 | 0.00 | - | 1 | 2 | 53.52% |
| BMY240816C00035000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 7.70 | 6.50 | 7.85 | -1.30 | -14.44% | 20 | 54 | 38.14% |
| BMY240920C00035000 | 2024-05-21 10:17AM EDT | 2024-09-20 | 8.40 | 7.65 | 7.85 | -0.50 | -5.62% | 1 | 23 | 32.18% |
| BMY241018C00035000 | 2024-05-21 9:33AM EDT | 2024-10-18 | 8.75 | 7.30 | 8.80 | -1.80 | -17.06% | 10 | 30 | 42.77% |
| BMY241220C00035000 | 2024-05-21 11:49AM EDT | 2024-12-20 | 8.40 | 7.85 | 8.50 | -0.75 | -8.20% | 39 | 150 | 32.54% |
| BMY250117C00035000 | 2024-05-21 11:31AM EDT | 2025-01-17 | 8.70 | 8.05 | 9.35 | -2.57 | -22.80% | 140 | 108 | 39.21% |
| BMY250516C00035000 | 2024-05-17 12:35PM EDT | 2025-05-16 | 10.15 | 6.50 | 9.85 | 0.00 | - | 1 | 31 | 35.96% |
| BMY250620C00035000 | 2024-05-21 3:02PM EDT | 2025-06-20 | 9.00 | 8.40 | 9.80 | -0.90 | -9.09% | 4 | 23 | 33.96% |
| BMY250815C00035000 | 2024-05-20 9:37AM EDT | 2025-08-15 | 10.25 | 7.05 | 9.35 | 0.00 | - | 5 | 12 | 28.65% |
| BMY251121C00035000 | 2024-05-20 2:39PM EDT | 2025-11-21 | 10.70 | 7.85 | 9.55 | 0.00 | - | 5 | 84 | 27.23% |
| BMY260116C00035000 | 2024-05-21 3:40PM EDT | 2026-01-16 | 9.83 | 9.70 | 9.85 | -0.67 | -6.38% | 17 | 296 | 27.74% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240524P00035000 | 2024-05-16 11:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 32 | 81.25% |
| BMY240531P00035000 | 2024-05-17 3:26PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 51.56% |
| BMY240621P00035000 | 2024-05-21 2:25PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 2 | 1,682 | 35.16% |
| BMY240719P00035000 | 2024-05-21 2:30PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 3 | 7 | 28.42% |
| BMY240816P00035000 | 2024-05-21 3:34PM EDT | 2024-08-16 | 0.19 | 0.20 | 0.24 | +0.04 | +26.67% | 15 | 84 | 29.30% |
| BMY240920P00035000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 0.32 | 0.10 | 0.43 | +0.09 | +39.13% | 1 | 397 | 29.22% |
| BMY241018P00035000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 0.52 | 0.48 | 0.59 | +0.13 | +33.33% | 29 | 1,358 | 29.22% |
| BMY241220P00035000 | 2024-05-21 3:58PM EDT | 2024-12-20 | 0.80 | 0.80 | 0.85 | +0.15 | +23.08% | 6 | 1,377 | 28.00% |
| BMY250117P00035000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 1.04 | 0.89 | 1.05 | +0.20 | +23.81% | 150 | 7,636 | 28.64% |
| BMY250516P00035000 | 2024-05-21 1:30PM EDT | 2025-05-16 | 1.50 | 1.29 | 1.60 | +0.22 | +17.19% | 1 | 381 | 28.21% |
| BMY250620P00035000 | 2024-05-21 3:55PM EDT | 2025-06-20 | 1.62 | 0.58 | 1.75 | +0.15 | +10.20% | 875 | 84 | 28.11% |
| BMY250815P00035000 | 2024-05-21 9:58AM EDT | 2025-08-15 | 1.75 | 1.71 | 2.07 | +0.25 | +16.67% | 2 | 84 | 28.61% |
| BMY251121P00035000 | 2024-05-21 3:38PM EDT | 2025-11-21 | 2.15 | 2.16 | 2.92 | +0.15 | +7.50% | 4 | 206 | 31.24% |
| BMY260116P00035000 | 2024-05-21 11:32AM EDT | 2026-01-16 | 2.37 | 2.36 | 2.55 | +0.13 | +5.80% | 51 | 2,724 | 27.59% |
