Deutsche Märkte öffnen in 2 Stunden 42 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.724,19 +2.263,89 (+4,23%) CMC Crypto 200
1.285,39 +14,65 (+1,15%) 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:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240503C00060000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| BMY240510C00060000 | 2024-04-25 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 104 | 78.13% |
| BMY240517C00060000 | 2024-05-02 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,439 | 56.25% |
| BMY240524C00060000 | 2024-04-10 1:02PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 200 | 50.00% |
| BMY240621C00060000 | 2024-05-02 2:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 11 | 6,433 | 39.45% |
| BMY240816C00060000 | 2024-05-02 2:47PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.25 | -0.03 | -30.00% | 29 | 1,013 | 37.26% |
| BMY240920C00060000 | 2024-04-29 2:44PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.31 | 0.00 | - | 57 | 923 | 33.84% |
| BMY241018C00060000 | 2024-05-01 3:26PM EDT | 2024-10-18 | 0.17 | 0.13 | 0.15 | 0.00 | - | 10 | 1,854 | 26.66% |
| BMY241220C00060000 | 2024-05-02 11:19AM EDT | 2024-12-20 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 1 | 78 | 25.78% |
| BMY250117C00060000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.36 | -0.02 | -5.71% | 94 | 7,685 | 25.81% |
| BMY250516C00060000 | 2024-05-01 10:28AM EDT | 2025-05-16 | 0.75 | 0.65 | 1.19 | 0.00 | - | 1 | 636 | 29.86% |
| BMY250620C00060000 | 2024-05-01 11:16AM EDT | 2025-06-20 | 0.95 | 0.73 | 0.90 | 0.00 | - | 1 | 56 | 26.14% |
| BMY250815C00060000 | 2024-04-26 12:35PM EDT | 2025-08-15 | 1.27 | 0.89 | 1.04 | 0.00 | - | 5 | 141 | 25.66% |
| BMY251121C00060000 | 2024-05-02 2:17PM EDT | 2025-11-21 | 1.37 | 1.23 | 1.43 | -0.08 | -5.52% | 3 | 112 | 25.98% |
| BMY260116C00060000 | 2024-05-02 3:48PM EDT | 2026-01-16 | 1.61 | 1.60 | 1.70 | -0.10 | -5.85% | 149 | 1,362 | 26.39% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY240517P00060000 | 2024-04-04 3:38PM EDT | 2024-05-17 | 8.75 | 15.50 | 16.85 | 0.00 | - | 270 | 0 | 119.43% |
| BMY240621P00060000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 16.65 | 16.05 | 16.60 | +0.80 | +5.05% | 1,200 | 400 | 56.45% |
| BMY240816P00060000 | 2024-04-30 10:12AM EDT | 2024-08-16 | 15.81 | 16.00 | 16.40 | 0.00 | - | 1 | 338 | 31.35% |
| BMY240920P00060000 | 2024-04-02 9:42AM EDT | 2024-09-20 | 7.75 | 13.55 | 17.85 | 0.00 | - | 1 | 705 | 53.71% |
| BMY241018P00060000 | 2024-04-02 10:03AM EDT | 2024-10-18 | 8.15 | 15.45 | 16.60 | 0.00 | - | 67 | 329 | 30.76% |
| BMY241220P00060000 | 2024-04-18 9:33AM EDT | 2024-12-20 | 10.85 | 15.95 | 16.85 | 0.00 | - | - | 1 | 30.42% |
| BMY250117P00060000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 16.25 | 16.20 | 17.85 | +0.68 | +4.37% | 5 | 1,964 | 39.56% |
| BMY250516P00060000 | 2024-04-25 2:45PM EDT | 2025-05-16 | 15.58 | 15.70 | 16.70 | 0.00 | - | 4 | 61 | 22.00% |
| BMY250620P00060000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 12.40 | 16.40 | 18.50 | 0.00 | - | 10 | 40 | 35.86% |
| BMY250815P00060000 | 2024-01-05 3:46PM EDT | 2025-08-15 | 10.25 | 12.50 | 12.95 | 0.00 | - | 1 | 2 | 0.00% |
| BMY251121P00060000 | 2024-01-04 2:27PM EDT | 2025-11-21 | 11.22 | 11.25 | 13.45 | 0.00 | - | 1 | 3 | 0.00% |
| BMY260116P00060000 | 2024-04-29 3:10PM EDT | 2026-01-16 | 15.80 | 16.65 | 17.10 | 0.00 | - | 1 | 192 | 20.62% |
