Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.813,00 +95,40 (+0,29%) BTC-EUR
25.579,22 -371,36 (-1,43%) CMC Crypto 200
607,99 -11,25 (-1,82%) Nasdaq Compositive
11.996,44 +70,21 (+0,59%) S&P 500
4.044,43 +16,62 (+0,41%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230331C00225000 | 2023-03-24 3:17PM EDT | 225.00 | 15.50 | 18.80 | 20.40 | 0.00 | - | - | 0 | 81.35% |
| BDX230331C00235000 | 2023-03-13 9:42AM EDT | 235.00 | 3.65 | 8.20 | 10.40 | 0.00 | - | - | 6 | 64.09% |
| BDX230331C00237500 | 2023-03-24 3:11PM EDT | 237.50 | 4.23 | 5.40 | 8.70 | 0.00 | - | - | 5 | 66.75% |
| BDX230331C00240000 | 2023-03-29 2:39PM EDT | 240.00 | 4.11 | 3.50 | 5.60 | 0.00 | - | 30 | 76 | 44.73% |
| BDX230331C00242500 | 2023-03-30 9:39AM EDT | 242.50 | 2.51 | 1.00 | 3.20 | +0.62 | +32.80% | 20 | 39 | 32.89% |
| BDX230331C00245000 | 2023-03-30 9:55AM EDT | 245.00 | 1.00 | 0.60 | 1.35 | +0.22 | +28.21% | 4 | 131 | 24.90% |
| BDX230331C00247500 | 2023-03-27 10:14AM EDT | 247.50 | 0.45 | 0.05 | 1.65 | 0.00 | - | - | 3 | 42.48% |
| BDX230331C00250000 | 2023-03-27 12:15PM EDT | 250.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 64 | 62.06% |
| BDX230331C00255000 | 2023-03-06 4:38PM EDT | 255.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 3 | 62.94% |
| BDX230331C00260000 | 2023-03-02 2:42PM EDT | 260.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 8 | 76.76% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230331P00180000 | 2023-03-29 9:35AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 35 | 152.34% |
| BDX230331P00200000 | 2023-03-17 11:55AM EDT | 200.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 8 | 188.87% |
| BDX230331P00202500 | 2023-03-16 9:30AM EDT | 202.50 | 0.50 | 0.00 | 2.15 | 0.00 | - | - | 1 | 179.59% |
| BDX230331P00205000 | 2023-03-13 9:55AM EDT | 205.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | - | 1 | 170.36% |
| BDX230331P00210000 | 2023-03-21 11:09AM EDT | 210.00 | 0.15 | 0.00 | 1.85 | 0.00 | - | - | 5 | 146.29% |
| BDX230331P00215000 | 2023-03-07 3:10PM EDT | 215.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | - | 2 | 133.59% |
| BDX230331P00220000 | 2023-03-07 11:18AM EDT | 220.00 | 1.53 | 0.00 | 2.15 | 0.00 | - | - | 2 | 115.23% |
| BDX230331P00222500 | 2023-03-24 3:44PM EDT | 222.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 10 | 87.60% |
| BDX230331P00225000 | 2023-03-27 2:58PM EDT | 225.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | - | 7 | 79.35% |
| BDX230331P00227500 | 2023-03-29 10:04AM EDT | 227.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 87.26% |
| BDX230331P00230000 | 2023-03-29 10:06AM EDT | 230.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 77.73% |
| BDX230331P00232500 | 2023-03-27 2:54PM EDT | 232.50 | 0.50 | 0.00 | 2.10 | 0.00 | - | - | 10 | 67.43% |
| BDX230331P00235000 | 2023-03-28 10:39AM EDT | 235.00 | 1.08 | 0.00 | 2.05 | 0.00 | - | 8 | 52 | 56.93% |
| BDX230331P00237500 | 2023-03-29 2:28PM EDT | 237.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 5 | 82 | 41.11% |
| BDX230331P00240000 | 2023-03-30 12:44PM EDT | 240.00 | 0.01 | 0.00 | 0.25 | -0.52 | -98.11% | 6 | 102 | 20.36% |
| BDX230331P00242500 | 2023-03-28 3:29PM EDT | 242.50 | 2.61 | 0.05 | 1.05 | 0.00 | - | 2 | 4 | 23.71% |
| BDX230331P00255000 | 2023-02-24 12:29PM EDT | 255.00 | 19.55 | 9.60 | 11.70 | 0.00 | - | - | 1 | 54.93% |
