Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,74-2,31 (-0,99%)
Börsenschluss: 04:00PM EDT
231,74 0,00 (0,00%)
Nachbörse: 04:25PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240719C002000002024-07-10 1:48PM EDT200.0024.5031.1033.600.00--0132.23%
BDX240719C002150002024-07-17 1:00PM EDT215.0018.5714.8019.200.00-1164.26%
BDX240719C002200002024-07-17 1:00PM EDT220.0013.6210.6014.200.00-150861.82%
BDX240719C002250002024-07-18 10:32AM EDT225.0010.505.309.10+1.64+18.51%511274.56%
BDX240719C002300002024-07-17 3:31PM EDT230.004.391.903.300.00-1014634.13%
BDX240719C002350002024-07-18 3:19PM EDT235.000.350.200.45-1.11-76.03%817822.80%
BDX240719C002400002024-07-17 2:31PM EDT240.000.250.000.200.00-12,20033.15%
BDX240719C002450002024-07-18 10:22AM EDT245.000.440.000.40+0.09+25.71%222355.62%
BDX240719C002500002024-07-18 11:55AM EDT250.000.450.000.400.00-332560.45%
BDX240719C002550002024-07-18 11:55AM EDT255.000.420.000.45-0.25-37.31%117374.51%
BDX240719C002600002024-07-10 1:24PM EDT260.000.500.000.500.00-12188.09%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240719P001600002024-05-16 2:35PM EDT160.000.200.002.200.00--1317.09%
BDX240719P001750002024-05-14 9:37AM EDT175.000.200.000.000.00--250.00%
BDX240719P001900002024-06-26 9:56AM EDT190.000.100.000.050.00-17103.91%
BDX240719P001950002024-05-24 10:07AM EDT195.000.250.002.200.00-44172.36%
BDX240719P002000002024-06-04 9:59AM EDT200.000.410.000.350.00-213103.91%
BDX240719P002050002024-06-17 10:50AM EDT205.000.200.000.050.00-202467.19%
BDX240719P002100002024-07-17 2:54PM EDT210.000.050.001.000.00-13992.19%
BDX240719P002150002024-07-17 2:50PM EDT215.000.030.001.000.00-318274.80%
BDX240719P002200002024-07-17 2:59PM EDT220.000.060.001.10+0.01+20.00%1063458.59%
BDX240719P002250002024-07-18 2:57PM EDT225.000.140.000.55-0.01-6.67%1186939.60%
BDX240719P002300002024-07-17 2:59PM EDT230.000.350.400.70+0.02+6.06%127920.56%
BDX240719P002350002024-07-18 11:19AM EDT235.003.202.204.90+1.25+64.10%819843.41%
BDX240719P002400002024-07-10 11:31AM EDT240.004.806.109.00-14.40-75.00%14748.54%
BDX240719P002450002024-06-20 2:07PM EDT245.008.5211.0015.100.00-1490.97%
BDX240719P002500002024-06-20 1:06PM EDT250.0013.7216.0020.300.00-60113.92%
BDX240719P002600002024-05-21 3:23PM EDT260.0025.6119.7023.600.00-100.00%