Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.085,71 -1.493,31 (-2,79%) XRP EUR
0,53 +0,01 (+1,08%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00115000 | 2024-07-31 3:37PM EDT | 115.00 | 129.00 | 125.40 | 129.70 | 0.00 | - | - | 0 | 587.99% |
| BDX240920C00120000 | 2024-08-06 3:05PM EDT | 120.00 | 117.90 | 111.10 | 115.60 | 0.00 | - | 2 | 0 | 354.79% |
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 106.50 | 110.40 | 0.00 | - | 1 | 0 | 326.56% |
| BDX240920C00130000 | 2024-07-30 11:43AM EDT | 130.00 | 109.87 | 108.90 | 113.00 | 0.00 | - | 2 | 2 | 471.78% |
| BDX240920C00135000 | 2024-08-22 1:01PM EDT | 135.00 | 100.26 | 96.90 | 101.40 | 0.00 | - | 1 | 0 | 195.70% |
| BDX240920C00140000 | 2024-07-25 3:44PM EDT | 140.00 | 95.10 | 94.20 | 98.70 | 0.00 | - | 2 | 0 | 313.67% |
| BDX240920C00150000 | 2024-07-25 3:46PM EDT | 150.00 | 83.67 | 84.40 | 89.00 | 0.00 | - | 2 | 1 | 286.04% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 385.38% |
| BDX240920C00190000 | 2024-08-23 3:58PM EDT | 190.00 | 46.35 | 42.00 | 46.30 | 0.00 | - | 1 | 0 | 82.23% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 211.06% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 95.41% |
| BDX240920C00210000 | 2024-07-18 10:53AM EDT | 210.00 | 27.50 | 25.10 | 29.40 | 0.00 | - | 2 | 2 | 110.40% |
| BDX240920C00215000 | 2024-08-21 9:32AM EDT | 215.00 | 21.17 | 17.60 | 21.20 | 0.00 | - | 1 | 0 | 81.08% |
| BDX240920C00220000 | 2024-08-06 1:37PM EDT | 220.00 | 21.00 | 11.50 | 14.70 | 0.00 | - | 2 | 3 | 44.12% |
| BDX240920C00225000 | 2024-09-16 9:30AM EDT | 225.00 | 10.60 | 8.10 | 10.40 | +3.10 | +41.33% | 5 | 41 | 42.09% |
| BDX240920C00230000 | 2024-09-16 12:41PM EDT | 230.00 | 5.00 | 4.60 | 7.00 | -0.60 | -10.71% | 6 | 116 | 43.46% |
| BDX240920C00235000 | 2024-09-16 9:30AM EDT | 235.00 | 1.55 | 1.40 | 1.90 | -0.68 | -30.49% | 7 | 1,046 | 21.45% |
| BDX240920C00240000 | 2024-09-16 3:08PM EDT | 240.00 | 0.50 | 0.30 | 0.45 | -0.10 | -16.67% | 16 | 551 | 20.78% |
| BDX240920C00245000 | 2024-09-16 2:04PM EDT | 245.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 11 | 858 | 29.35% |
| BDX240920C00250000 | 2024-09-13 1:22PM EDT | 250.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 274 | 47.05% |
| BDX240920C00255000 | 2024-09-13 1:22PM EDT | 255.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 5 | 124 | 56.69% |
| BDX240920C00260000 | 2024-09-10 3:39PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 204 | 56.10% |
| BDX240920C00265000 | 2024-09-12 10:44AM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 63.97% |
| BDX240920C00270000 | 2024-08-30 10:24AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 52.15% |
| BDX240920C00275000 | 2024-09-04 11:39AM EDT | 275.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 78.61% |
| BDX240920C00280000 | 2024-08-28 11:53AM EDT | 280.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 51 | 101 | 85.55% |
| BDX240920C00285000 | 2024-08-16 3:38PM EDT | 285.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 103.27% |
| BDX240920C00290000 | 2024-08-05 9:33AM EDT | 290.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 50.00% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 130.32% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 111.33% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 124.41% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 134.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00120000 | 2024-06-17 11:32AM EDT | 120.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | - | 1 | 288.18% |
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 169.14% |
| BDX240920P00170000 | 2024-08-19 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 101.56% |
| BDX240920P00175000 | 2024-09-05 11:09AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 177 | 177 | 92.97% |
| BDX240920P00180000 | 2024-09-05 9:37AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 95.90% |
| BDX240920P00185000 | 2024-09-04 3:45PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 86.91% |
| BDX240920P00190000 | 2024-08-02 9:30AM EDT | 190.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 125.20% |
| BDX240920P00195000 | 2024-09-03 11:18AM EDT | 195.00 | 1.04 | 0.00 | 0.35 | 0.00 | - | 1 | 48 | 78.71% |
| BDX240920P00200000 | 2024-09-06 2:34PM EDT | 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 60.94% |
| BDX240920P00205000 | 2024-08-26 11:21AM EDT | 205.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 52.54% |
| BDX240920P00210000 | 2024-09-04 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 171 | 58.79% |
| BDX240920P00215000 | 2024-09-12 9:44AM EDT | 215.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 101 | 40.23% |
| BDX240920P00220000 | 2024-09-13 2:56PM EDT | 220.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 10 | 647 | 32.91% |
| BDX240920P00225000 | 2024-09-13 1:18PM EDT | 225.00 | 0.10 | 0.15 | 0.30 | -0.20 | -66.67% | 1 | 210 | 25.54% |
| BDX240920P00230000 | 2024-09-16 11:16AM EDT | 230.00 | 0.73 | 0.65 | 0.95 | -0.29 | -28.43% | 6 | 309 | 22.71% |
| BDX240920P00235000 | 2024-09-16 12:23PM EDT | 235.00 | 2.45 | 2.35 | 4.10 | -0.25 | -9.26% | 1 | 332 | 32.87% |
| BDX240920P00240000 | 2024-09-13 12:31PM EDT | 240.00 | 6.43 | 5.50 | 6.90 | 0.00 | - | 10 | 1,185 | 27.42% |
| BDX240920P00245000 | 2024-09-05 11:40AM EDT | 245.00 | 11.60 | 9.60 | 12.80 | 0.00 | - | 3 | 12 | 51.23% |
| BDX240920P00250000 | 2024-08-13 9:52AM EDT | 250.00 | 14.90 | 12.60 | 16.70 | 0.00 | - | 1 | 23 | 46.88% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 99.78% |
| BDX240920P00260000 | 2024-06-11 10:07AM EDT | 260.00 | 22.90 | 33.10 | 36.50 | 0.00 | - | - | 0 | 165.80% |
