Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
236,30-0,32 (-0,14%)
Börsenschluss: 04:00PM EDT
236,41 +0,11 (+0,05%)
Nachbörse: 06:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240621C001700002024-01-11 1:04PM EDT170.0068.8673.5078.300.00-11133.74%
BDX240621C002000002023-12-21 10:40AM EDT200.0047.2038.9041.500.00-2359.94%
BDX240621C002100002024-02-16 12:24PM EDT210.0037.0029.9033.100.00-22154.49%
BDX240621C002150002024-02-02 2:28PM EDT215.0028.6825.4026.600.00-1148.59%
BDX240621C002200002024-05-06 11:21AM EDT220.0018.7716.3018.300.00-1626.98%
BDX240621C002250002024-05-15 1:52PM EDT225.0013.8012.6014.600.00-1327.28%
BDX240621C002300002024-05-17 10:52AM EDT230.008.368.109.20-0.33-3.80%36019.31%
BDX240621C002350002024-05-17 3:32PM EDT235.005.255.505.80-0.05-0.94%48413517.85%
BDX240621C002400002024-05-17 3:32PM EDT240.002.903.003.30-0.40-12.12%7663817.01%
BDX240621C002450002024-05-17 3:37PM EDT245.001.501.451.70-0.20-11.76%2622016.59%
BDX240621C002500002024-05-17 3:29PM EDT250.000.700.600.80-0.40-36.36%324416.44%
BDX240621C002550002024-05-16 3:00PM EDT255.000.620.250.40+0.14+29.17%514916.99%
BDX240621C002600002024-05-14 3:23PM EDT260.000.250.050.350.00-124219.64%
BDX240621C002650002024-05-02 3:46PM EDT265.000.450.002.200.00-137636.52%
BDX240621C002700002024-05-09 9:40AM EDT270.000.100.000.600.00-99828.53%
BDX240621C002750002024-04-15 10:10AM EDT275.000.400.000.750.00-35833.08%
BDX240621C002800002024-05-08 10:59AM EDT280.000.370.002.150.00-26247.06%
BDX240621C002850002024-01-30 12:25PM EDT285.000.700.100.800.00-12239.40%
BDX240621C002900002024-04-18 2:46PM EDT290.000.450.000.400.00-117436.87%
BDX240621C002950002024-01-09 1:43PM EDT295.000.800.052.300.00-10857.72%
BDX240621C003000002024-01-29 1:40PM EDT300.000.250.001.450.00-14554.07%
BDX240621C003050002023-09-18 10:19AM EDT305.005.704.705.000.00--179.28%
BDX240621C003100002024-02-07 3:42PM EDT310.000.200.001.950.00-12854.59%
BDX240621C003150002023-11-06 11:16AM EDT315.002.250.000.750.00-5854.20%
BDX240621C003200002023-11-09 10:51AM EDT320.000.400.001.100.00-13453.44%
BDX240621C003250002023-10-16 11:19AM EDT325.002.000.002.250.00-13063.57%
BDX240621C003300002023-09-27 12:15PM EDT330.001.601.151.650.00-2268.92%
BDX240621C003350002023-11-07 10:30AM EDT335.000.900.002.150.00--167.55%
BDX240621C003400002023-09-20 12:25PM EDT340.001.551.101.250.00-21870.97%
BDX240621C003500002024-04-08 9:30AM EDT350.000.160.000.000.00-1525.00%
BDX240621C003700002023-10-24 3:51PM EDT370.000.400.002.150.00--182.03%
BDX240621C003900002023-11-01 3:14PM EDT390.000.100.002.150.00-1389.45%
BDX240621C004000002023-10-27 1:31PM EDT400.000.100.000.750.00-1278.91%
BDX240621C004100002023-10-20 10:20AM EDT410.000.150.002.150.00-1196.39%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240621P001200002024-04-11 2:39PM EDT120.000.100.001.350.00-212117.43%
BDX240621P001300002023-11-17 11:37AM EDT130.000.200.002.200.00-13114.89%
BDX240621P001350002023-12-04 1:40PM EDT135.000.370.000.000.00-3050.00%
BDX240621P001400002023-11-07 2:24PM EDT140.000.300.000.650.00--183.01%
BDX240621P001450002024-05-02 9:56AM EDT145.000.050.002.150.00-242696.14%
BDX240621P001500002023-11-20 11:29AM EDT150.000.660.002.350.00-1292.14%
BDX240621P001550002024-05-02 1:29PM EDT155.000.100.002.150.00--384.91%
BDX240621P001600002024-04-23 12:47PM EDT160.000.050.002.150.00--279.54%
BDX240621P001650002023-11-09 2:51PM EDT165.001.150.102.850.00--179.69%
BDX240621P001700002024-05-14 11:02AM EDT170.000.050.052.150.00-137269.51%
BDX240621P001750002024-05-14 11:01AM EDT175.000.050.002.150.00-11164.14%
BDX240621P001800002024-01-05 4:55PM EDT180.000.500.151.550.00-1156.25%
BDX240621P001850002024-05-02 3:27PM EDT185.000.140.050.750.00-16350.24%
BDX240621P001900002024-05-01 11:43AM EDT190.000.250.050.800.00-11746.39%
BDX240621P001950002024-04-29 3:03PM EDT195.000.530.001.400.00-358848.05%
BDX240621P002000002024-05-10 9:58AM EDT200.000.990.001.450.00-26943.59%
BDX240621P002050002024-05-15 12:56PM EDT205.000.420.050.750.00-117132.57%
BDX240621P002100002024-05-16 1:55PM EDT210.000.250.100.750.00-218428.21%
BDX240621P002150002024-05-16 10:54AM EDT215.000.450.300.450.00-16621.02%
BDX240621P002200002024-05-17 10:58AM EDT220.000.700.550.75-0.03-4.11%926819.43%
BDX240621P002250002024-05-17 2:46PM EDT225.001.231.051.25+0.03+2.50%1415817.79%
BDX240621P002300002024-05-17 1:31PM EDT230.002.302.052.40-0.20-8.00%2516917.35%
BDX240621P002350002024-05-17 11:37AM EDT235.003.953.804.10-0.25-5.95%4220816.46%
BDX240621P002400002024-05-17 2:05PM EDT240.006.706.306.80+0.10+1.52%1816116.29%
BDX240621P002450002024-04-30 2:06PM EDT245.0013.408.5012.100.00-123523.54%
BDX240621P002500002024-05-01 3:57PM EDT250.0017.7013.7016.100.00-14924.65%
BDX240621P002550002023-10-26 12:04PM EDT255.0016.4019.4020.800.00--027.81%
BDX240621P002600002024-05-03 11:50AM EDT260.0025.3721.8025.500.00-2230.37%
BDX240621P002650002024-03-28 11:06AM EDT265.0019.4031.0035.700.00-1158.43%
BDX240621P002700002023-09-13 10:19AM EDT270.0017.2020.4022.900.00-12130.00%
BDX240621P002750002023-09-14 12:13PM EDT275.0019.5022.7025.700.00-120.00%
BDX240621P002800002023-11-08 4:43PM EDT280.0027.4545.5050.000.00--057.80%
BDX240621P004200002023-09-06 9:30AM EDT420.00155.500.000.000.00-100.00%