Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
17.955,55 +59,05 (+0,33%) Euro Stoxx 50
4.912,04 +21,43 (+0,44%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.308,20 -1,40 (-0,06%) EUR/USD
1,0745 +0,0017 (+0,16%) Bitcoin EUR
55.227,64 +1.421,32 (+2,64%)
Bristol-Myers Squibb Company (BMY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00055000 | 2024-04-26 11:40AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BMY240510C00055000 | 2024-05-01 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMY240517C00055000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| BMY240524C00055000 | 2024-04-26 3:38PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BMY240531C00055000 | 2024-05-01 12:49PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMY240621C00055000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 12.50% |
| BMY240816C00055000 | 2024-05-02 3:18PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| BMY240920C00055000 | 2024-05-02 2:23PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| BMY241018C00055000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| BMY241220C00055000 | 2024-05-02 3:07PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| BMY250117C00055000 | 2024-05-02 3:54PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| BMY250516C00055000 | 2024-05-02 3:42PM EDT | 2025-05-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BMY250620C00055000 | 2024-04-29 1:02PM EDT | 2025-06-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BMY250815C00055000 | 2024-05-01 9:51AM EDT | 2025-08-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BMY251121C00055000 | 2024-04-26 1:23PM EDT | 2025-11-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BMY260116C00055000 | 2024-05-02 2:26PM EDT | 2026-01-16 | 2.47 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503P00055000 | 2024-04-23 1:42PM EDT | 2024-05-03 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY240510P00055000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMY240517P00055000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMY240524P00055000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY240531P00055000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY240621P00055000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 11.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BMY240816P00055000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BMY240920P00055000 | 2024-04-29 10:57AM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BMY241018P00055000 | 2024-05-01 9:50AM EDT | 2024-10-18 | 11.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY250117P00055000 | 2024-05-02 9:38AM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY250516P00055000 | 2024-04-30 1:11PM EDT | 2025-05-16 | 11.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMY250620P00055000 | 2024-04-09 12:49PM EDT | 2025-06-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BMY250815P00055000 | 2024-04-11 12:27PM EDT | 2025-08-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMY251121P00055000 | 2024-04-25 11:13AM EDT | 2025-11-21 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMY260116P00055000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 12.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
