Deutsche Märkte öffnen in 7 Stunden 52 Minuten

Becton, Dickinson and Company (BDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
258,80-2,14 (-0,82%)
Börsenschluss: 04:00PM EDT
258,81 +0,01 (+0,00%)
Nachbörse: 05:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX231020C002400002023-09-20 1:07PM EDT240.0030.6918.9020.900.00-1232.69%
BDX231020C002450002023-08-23 10:05AM EDT245.0034.2021.3024.500.00-1158.28%
BDX231020C002500002023-09-08 2:23PM EDT250.0019.2511.6013.900.00-6833.86%
BDX231020C002550002023-08-23 10:09AM EDT255.0025.0012.7013.200.00-382142.63%
BDX231020C002600002023-09-26 2:57PM EDT260.006.604.805.100.00-181621.41%
BDX231020C002650002023-09-27 10:51AM EDT265.002.352.602.85-2.55-52.04%1225320.13%
BDX231020C002700002023-09-27 2:39PM EDT270.001.301.201.45-0.80-38.10%125719.45%
BDX231020C002750002023-09-27 3:03PM EDT275.000.550.500.60-0.50-47.62%29470618.48%
BDX231020C002800002023-09-27 2:08PM EDT280.000.170.100.30-0.53-75.71%267419.09%
BDX231020C002850002023-09-22 3:07PM EDT285.000.370.050.300.00-316622.39%
BDX231020C002900002023-09-18 1:44PM EDT290.000.200.000.250.00-14924.71%
BDX231020C002950002023-09-15 11:49AM EDT295.000.100.000.000.00-25512.50%
BDX231020C003000002023-09-18 10:23AM EDT300.000.090.001.500.00-104844.80%
BDX231020C003050002023-08-28 12:48PM EDT305.000.950.001.500.00--348.34%
BDX231020C003100002023-09-08 9:46AM EDT310.000.130.001.800.00-10054.25%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX231020P002000002023-08-21 10:29AM EDT200.000.050.000.100.00--1444.14%
BDX231020P002050002023-08-21 10:29AM EDT205.000.050.000.100.00--240.33%
BDX231020P002150002023-08-28 10:30AM EDT215.000.050.000.000.00--612.50%
BDX231020P002250002023-09-05 3:11PM EDT225.000.110.001.700.00-1146.50%
BDX231020P002350002023-09-26 3:00PM EDT235.000.420.450.600.00-3826.64%
BDX231020P002400002023-09-27 1:19PM EDT240.001.000.750.90+0.36+56.25%216924.68%
BDX231020P002450002023-09-27 2:06PM EDT245.001.440.052.40+0.79+121.54%42128.43%
BDX231020P002500002023-09-27 1:19PM EDT250.002.001.952.15+0.37+22.70%118120.98%
BDX231020P002550002023-09-27 3:06PM EDT255.003.163.103.40+0.56+21.54%3012019.32%
BDX231020P002600002023-09-27 3:50PM EDT260.004.925.005.40+0.82+20.00%13613418.01%
BDX231020P002650002023-09-26 3:50PM EDT265.006.847.808.200.00-1514316.53%
BDX231020P002700002023-09-27 2:29PM EDT270.0012.3011.1013.00+2.70+28.12%214121.25%
BDX231020P002750002023-09-27 11:19AM EDT275.0016.0013.8018.40+3.15+24.51%16428.41%
BDX231020P002800002023-09-27 2:10PM EDT280.0022.0019.8022.30+7.40+50.68%772026.39%
BDX231020P002850002023-09-27 2:50PM EDT285.0025.4024.8027.70+5.80+29.59%501333.31%
BDX231020P002900002023-08-29 9:34AM EDT290.0010.8028.8033.500.00--042.63%