Deutsche Märkte schließen in 2 Stunden 54 Minuten
DAX
17.993,97 +97,47 (+0,54%) Euro Stoxx 50
4.918,63 +28,02 (+0,57%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.305,20 -4,40 (-0,19%) EUR/USD
1,0808 +0,0081 (+0,76%) Bitcoin EUR
55.601,95 +1.185,55 (+2,18%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:40.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00040000 | 2024-04-30 9:33AM EDT | 2024-05-03 | 4.09 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 0.00% |
| BMY240517C00040000 | 2024-05-02 2:06PM EDT | 2024-05-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| BMY240531C00040000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BMY240607C00040000 | 2024-04-26 9:38AM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| BMY240621C00040000 | 2024-05-02 12:37PM EDT | 2024-06-21 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| BMY240816C00040000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 5.09 | 0.00 | 0.00 | 0.00 | - | 30 | 975 | 0.00% |
| BMY240920C00040000 | 2024-05-01 12:41PM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 0.00% |
| BMY241018C00040000 | 2024-05-01 1:35PM EDT | 2024-10-18 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| BMY241220C00040000 | 2024-05-02 12:41PM EDT | 2024-12-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| BMY250117C00040000 | 2024-05-02 3:10PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 39 | 983 | 0.00% |
| BMY250516C00040000 | 2024-05-01 3:28PM EDT | 2025-05-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| BMY250620C00040000 | 2024-05-02 2:50PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 0.00% |
| BMY250815C00040000 | 2024-04-25 10:56AM EDT | 2025-08-15 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BMY251121C00040000 | 2024-05-02 3:58PM EDT | 2025-11-21 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BMY260116C00040000 | 2024-05-02 3:30PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 32 | 2,026 | 0.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00040000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
| BMY240510P00040000 | 2024-05-01 2:32PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 152 | 12.50% |
| BMY240517P00040000 | 2024-05-02 9:54AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 12.50% |
| BMY240524P00040000 | 2024-04-30 3:10PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| BMY240531P00040000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| BMY240607P00040000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| BMY240621P00040000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 17 | 2,402 | 6.25% |
| BMY240816P00040000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 33 | 599 | 3.13% |
| BMY240920P00040000 | 2024-05-02 10:33AM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 2,714 | 3.13% |
| BMY241018P00040000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 1.51 | 0.00 | 0.00 | 0.00 | - | 110 | 807 | 3.13% |
| BMY241220P00040000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 13 | 1,099 | 3.13% |
| BMY250117P00040000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 67 | 11,025 | 3.13% |
| BMY250516P00040000 | 2024-05-02 3:36PM EDT | 2025-05-16 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,044 | 2,068 | 1.56% |
| BMY250620P00040000 | 2024-05-01 3:31PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 102 | 670 | 1.56% |
| BMY250815P00040000 | 2024-05-02 3:22PM EDT | 2025-08-15 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 1.56% |
| BMY251121P00040000 | 2024-05-02 9:41AM EDT | 2025-11-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 1.56% |
| BMY260116P00040000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,683 | 3,320 | 1.56% |
