Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
244,02+1,09 (+0,45%)
Ab 02:49PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230331C002250002023-03-24 3:17PM EDT225.0015.5018.8020.400.00--081.35%
BDX230331C002350002023-03-13 9:42AM EDT235.003.658.2010.400.00--664.09%
BDX230331C002375002023-03-24 3:11PM EDT237.504.235.408.700.00--566.75%
BDX230331C002400002023-03-29 2:39PM EDT240.004.113.505.600.00-307644.73%
BDX230331C002425002023-03-30 9:39AM EDT242.502.511.003.20+0.62+32.80%203932.89%
BDX230331C002450002023-03-30 9:55AM EDT245.001.000.601.35+0.22+28.21%413124.90%
BDX230331C002475002023-03-27 10:14AM EDT247.500.450.051.650.00--342.48%
BDX230331C002500002023-03-27 12:15PM EDT250.000.300.002.150.00--6462.06%
BDX230331C002550002023-03-06 4:38PM EDT255.000.300.002.150.00--362.94%
BDX230331C002600002023-03-02 2:42PM EDT260.000.050.001.900.00--876.76%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230331P001800002023-03-29 9:35AM EDT180.000.010.000.050.00-2935152.34%
BDX230331P002000002023-03-17 11:55AM EDT200.000.550.002.150.00--8188.87%
BDX230331P002025002023-03-16 9:30AM EDT202.500.500.002.150.00--1179.59%
BDX230331P002050002023-03-13 9:55AM EDT205.000.550.002.150.00--1170.36%
BDX230331P002100002023-03-21 11:09AM EDT210.000.150.001.850.00--5146.29%
BDX230331P002150002023-03-07 3:10PM EDT215.000.800.002.150.00--2133.59%
BDX230331P002200002023-03-07 11:18AM EDT220.001.530.002.150.00--2115.23%
BDX230331P002225002023-03-24 3:44PM EDT222.500.200.001.050.00--1087.60%
BDX230331P002250002023-03-27 2:58PM EDT225.000.150.001.050.00--779.35%
BDX230331P002275002023-03-29 10:04AM EDT227.500.150.002.150.00-1487.26%
BDX230331P002300002023-03-29 10:06AM EDT230.000.200.002.150.00-31177.73%
BDX230331P002325002023-03-27 2:54PM EDT232.500.500.002.100.00--1067.43%
BDX230331P002350002023-03-28 10:39AM EDT235.001.080.002.050.00-85256.93%
BDX230331P002375002023-03-29 2:28PM EDT237.500.370.000.750.00-58241.11%
BDX230331P002400002023-03-30 12:44PM EDT240.000.010.000.25-0.52-98.11%610220.36%
BDX230331P002425002023-03-28 3:29PM EDT242.502.610.051.050.00-2423.71%
BDX230331P002550002023-02-24 12:29PM EDT255.0019.559.6011.700.00--154.93%