Deutsche Märkte schließen in 4 Stunden 44 Minuten
DAX
17.991,59 +95,09 (+0,53%) Euro Stoxx 50
4.922,88 +32,27 (+0,66%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,60 -1,00 (-0,04%) EUR/USD
1,0743 +0,0016 (+0,15%) Bitcoin EUR
54.954,10 +1.220,48 (+2,27%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00045000 | 2024-05-02 3:42PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 1,725 | 12.50% |
| BMY240510C00045000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 149 | 345 | 6.25% |
| BMY240517C00045000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 156 | 2,504 | 3.13% |
| BMY240524C00045000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| BMY240531C00045000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 61 | 128 | 3.13% |
| BMY240607C00045000 | 2024-05-02 3:17PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| BMY240621C00045000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,829 | 3,632 | 3.13% |
| BMY240816C00045000 | 2024-05-02 3:53PM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 1.56% |
| BMY240920C00045000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| BMY241018C00045000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 2.57 | 0.00 | 0.00 | 0.00 | - | 85 | 146 | 1.56% |
| BMY241220C00045000 | 2024-05-02 2:28PM EDT | 2024-12-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| BMY250117C00045000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 246 | 2,264 | 0.78% |
| BMY250516C00045000 | 2024-05-02 2:45PM EDT | 2025-05-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BMY250620C00045000 | 2024-05-02 3:23PM EDT | 2025-06-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BMY250815C00045000 | 2024-05-01 12:39PM EDT | 2025-08-15 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BMY251121C00045000 | 2024-05-02 3:19PM EDT | 2025-11-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BMY260116C00045000 | 2024-05-02 3:36PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00045000 | 2024-05-02 2:20PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BMY240510P00045000 | 2024-05-02 3:36PM EDT | 2024-05-10 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240517P00045000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| BMY240524P00045000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 1.68 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| BMY240531P00045000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 1.64 | 0.00 | 0.00 | 0.00 | - | 49 | 168 | 0.00% |
| BMY240607P00045000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BMY240621P00045000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 5,354 | 0.00% |
| BMY240816P00045000 | 2024-05-02 3:06PM EDT | 2024-08-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 33 | 3,911 | 0.00% |
| BMY240920P00045000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY241018P00045000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| BMY241220P00045000 | 2024-05-01 12:49PM EDT | 2024-12-20 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00045000 | 2024-05-02 2:32PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| BMY250516P00045000 | 2024-05-02 9:42AM EDT | 2025-05-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| BMY250620P00045000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250815P00045000 | 2024-05-01 10:46AM EDT | 2025-08-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 956 | 0.00% |
| BMY251121P00045000 | 2024-04-26 11:10AM EDT | 2025-11-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 134 | 1,490 | 0.00% |
| BMY260116P00045000 | 2024-05-01 2:00PM EDT | 2026-01-16 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 4,494 | 0.00% |
