Deutsche Märkte schließen in 2 Stunden 57 Minuten
DAX
17.992,80 +96,30 (+0,54%) Euro Stoxx 50
4.918,25 +27,64 (+0,57%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.305,80 -3,80 (-0,16%) EUR/USD
1,0800 +0,0073 (+0,68%) Bitcoin EUR
55.566,08 +920,80 (+1,69%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00050000 | 2024-05-01 2:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 493 | 50.00% |
| BMY240510C00050000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 25.00% |
| BMY240517C00050000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 6,471 | 12.50% |
| BMY240524C00050000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 12.50% |
| BMY240531C00050000 | 2024-05-01 11:33AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| BMY240607C00050000 | 2024-05-01 2:24PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| BMY240621C00050000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 244 | 9,055 | 6.25% |
| BMY240816C00050000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 137 | 3,749 | 6.25% |
| BMY240920C00050000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 1,631 | 6.25% |
| BMY241018C00050000 | 2024-05-02 12:26PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 6.25% |
| BMY241220C00050000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 70 | 909 | 3.13% |
| BMY250117C00050000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 146 | 3,887 | 3.13% |
| BMY250516C00050000 | 2024-05-02 3:54PM EDT | 2025-05-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 910 | 3.13% |
| BMY250620C00050000 | 2024-05-01 11:53AM EDT | 2025-06-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 3.13% |
| BMY250815C00050000 | 2024-05-01 11:12AM EDT | 2025-08-15 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 3.13% |
| BMY251121C00050000 | 2024-05-02 3:48PM EDT | 2025-11-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 3.13% |
| BMY260116C00050000 | 2024-05-02 2:07PM EDT | 2026-01-16 | 3.64 | 0.00 | 0.00 | 0.00 | - | 140 | 3,596 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00050000 | 2024-05-01 3:35PM EDT | 2024-05-03 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BMY240510P00050000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| BMY240517P00050000 | 2024-05-02 3:05PM EDT | 2024-05-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 431 | 221 | 0.00% |
| BMY240524P00050000 | 2024-04-26 2:45PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY240531P00050000 | 2024-04-26 2:39PM EDT | 2024-05-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240607P00050000 | 2024-04-29 10:28AM EDT | 2024-06-07 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMY240621P00050000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1,778 | 3,127 | 0.00% |
| BMY240816P00050000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 2,806 | 0.00% |
| BMY240920P00050000 | 2024-05-01 9:58AM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 75 | 5,537 | 0.00% |
| BMY241018P00050000 | 2024-05-02 12:32PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,306 | 0.00% |
| BMY241220P00050000 | 2024-04-30 11:23AM EDT | 2024-12-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| BMY250117P00050000 | 2024-05-02 3:36PM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 23 | 9,323 | 0.00% |
| BMY250516P00050000 | 2024-05-01 9:56AM EDT | 2025-05-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 0.00% |
| BMY250620P00050000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 0.00% |
| BMY250815P00050000 | 2024-05-01 9:50AM EDT | 2025-08-15 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 0.00% |
| BMY251121P00050000 | 2024-04-30 9:30AM EDT | 2025-11-21 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 0.00% |
| BMY260116P00050000 | 2024-05-02 1:30PM EDT | 2026-01-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 21 | 3,648 | 0.00% |
