Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.560,58 +856,32 (+1,39%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816C00200000 | 2024-06-20 2:22PM EDT | 200.00 | 40.52 | 29.90 | 34.20 | 0.00 | - | - | 1 | 0.00% |
| BDX240816C00210000 | 2024-06-17 3:59PM EDT | 210.00 | 26.00 | 23.70 | 28.20 | 0.00 | - | 1 | 2 | 38.57% |
| BDX240816C00220000 | 2024-07-17 10:47AM EDT | 220.00 | 16.80 | 18.30 | 21.10 | 0.00 | - | 2 | 31 | 46.66% |
| BDX240816C00225000 | 2024-07-23 2:28PM EDT | 225.00 | 15.50 | 14.30 | 17.40 | +3.33 | +27.36% | 5 | 43 | 45.59% |
| BDX240816C00230000 | 2024-07-25 1:46PM EDT | 230.00 | 9.00 | 10.70 | 13.10 | 0.00 | - | 6 | 558 | 40.19% |
| BDX240816C00235000 | 2024-07-26 2:45PM EDT | 235.00 | 8.50 | 7.80 | 8.30 | -0.10 | -1.16% | 7 | 255 | 31.38% |
| BDX240816C00240000 | 2024-07-26 1:22PM EDT | 240.00 | 6.00 | 5.10 | 5.60 | +0.76 | +14.50% | 11 | 381 | 30.07% |
| BDX240816C00245000 | 2024-07-26 1:43PM EDT | 245.00 | 3.60 | 3.10 | 3.60 | +1.56 | +76.47% | 4 | 319 | 29.32% |
| BDX240816C00250000 | 2024-07-26 3:44PM EDT | 250.00 | 2.30 | 1.80 | 3.40 | +1.25 | +119.05% | 83 | 369 | 35.35% |
| BDX240816C00255000 | 2024-07-25 12:38PM EDT | 255.00 | 1.93 | 0.95 | 1.35 | +0.98 | +103.16% | 1 | 60 | 29.10% |
| BDX240816C00260000 | 2024-07-24 2:44PM EDT | 260.00 | 0.55 | 0.50 | 0.75 | 0.00 | - | 30 | 47 | 28.86% |
| BDX240816C00265000 | 2024-07-25 1:57PM EDT | 265.00 | 0.27 | 0.15 | 0.70 | 0.00 | - | 3 | 5 | 32.59% |
| BDX240816C00270000 | 2024-07-01 10:11AM EDT | 270.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 37.26% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816P00145000 | 2024-07-24 9:45AM EDT | 145.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 120.80% |
| BDX240816P00180000 | 2024-07-25 10:36AM EDT | 180.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 55.96% |
| BDX240816P00195000 | 2024-07-18 10:12AM EDT | 195.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 57.42% |
| BDX240816P00200000 | 2024-07-17 11:58AM EDT | 200.00 | 0.51 | 0.05 | 0.80 | 0.00 | - | 4 | 13 | 48.58% |
| BDX240816P00205000 | 2024-07-23 12:55PM EDT | 205.00 | 0.28 | 0.30 | 0.35 | -0.07 | -20.00% | 1 | 14 | 35.94% |
| BDX240816P00210000 | 2024-07-26 3:00PM EDT | 210.00 | 0.15 | 0.15 | 0.60 | -0.20 | -57.14% | 2 | 46 | 34.91% |
| BDX240816P00215000 | 2024-07-26 12:58PM EDT | 215.00 | 0.56 | 0.25 | 0.75 | -0.09 | -13.85% | 2 | 337 | 31.32% |
| BDX240816P00220000 | 2024-07-25 2:47PM EDT | 220.00 | 1.66 | 0.90 | 1.25 | 0.00 | - | 7 | 219 | 30.09% |
| BDX240816P00225000 | 2024-07-26 12:38PM EDT | 225.00 | 1.63 | 1.75 | 2.05 | -1.47 | -47.42% | 1 | 1,111 | 28.98% |
| BDX240816P00230000 | 2024-07-26 12:38PM EDT | 230.00 | 2.70 | 2.90 | 3.40 | -2.25 | -45.45% | 12 | 1,568 | 28.63% |
| BDX240816P00235000 | 2024-07-26 2:08PM EDT | 235.00 | 4.20 | 4.50 | 5.20 | -0.70 | -14.29% | 3 | 99 | 27.81% |
| BDX240816P00240000 | 2024-07-26 3:14PM EDT | 240.00 | 7.00 | 7.00 | 7.60 | +0.40 | +6.06% | 6 | 36 | 26.97% |
| BDX240816P00245000 | 2024-06-10 3:31PM EDT | 245.00 | 9.40 | 19.60 | 23.20 | 0.00 | - | 4 | 23 | 74.99% |
