Deutsche Märkte öffnen in 1 Stunde 48 Minute
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.456,81 +1.938,83 (+3,62%) CMC Crypto 200
1.282,92 +12,18 (+0,96%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00047000 | 2024-05-02 9:59AM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BMY240510C00047000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| BMY240517C00047000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| BMY240524C00047000 | 2024-05-02 2:17PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| BMY240531C00047000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| BMY240607C00047000 | 2024-05-02 1:30PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BMY240621C00047000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| BMY240920C00047000 | 2024-05-02 2:14PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| BMY241018C00047000 | 2024-05-02 10:11AM EDT | 2024-10-18 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BMY241220C00047000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| BMY250117C00047000 | 2024-05-02 12:00PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| BMY250516C00047000 | 2024-05-01 1:28PM EDT | 2025-05-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BMY250815C00047000 | 2024-05-02 2:13PM EDT | 2025-08-15 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMY260116C00047000 | 2024-05-02 11:13AM EDT | 2026-01-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00047000 | 2024-05-02 3:36PM EDT | 2024-05-03 | 3.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| BMY240510P00047000 | 2024-05-01 3:10PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240517P00047000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY240524P00047000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 2.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BMY240531P00047000 | 2024-04-30 10:31AM EDT | 2024-05-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240607P00047000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 2.31 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| BMY240621P00047000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| BMY240920P00047000 | 2024-05-02 9:46AM EDT | 2024-09-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| BMY241018P00047000 | 2024-04-29 3:10PM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| BMY241220P00047000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250117P00047000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250516P00047000 | 2024-04-30 10:49AM EDT | 2025-05-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250815P00047000 | 2024-04-29 10:58AM EDT | 2025-08-15 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY260116P00047000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
