Deutsche Märkte öffnen in 7 Stunden 52 Minuten
Nikkei 225
32.371,90 +56,85 (+0,18%) Dow Jones 30
33.550,27 -68,61 (-0,20%) Bitcoin EUR
25.063,26 +166,48 (+0,67%) CMC Crypto 200
562,03 -0,62 (-0,11%) Nasdaq Compositive
13.092,85 +29,24 (+0,22%) S&P 500
4.274,51 +0,98 (+0,02%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX231020C00240000 | 2023-09-20 1:07PM EDT | 240.00 | 30.69 | 18.90 | 20.90 | 0.00 | - | 1 | 2 | 32.69% |
| BDX231020C00245000 | 2023-08-23 10:05AM EDT | 245.00 | 34.20 | 21.30 | 24.50 | 0.00 | - | 1 | 1 | 58.28% |
| BDX231020C00250000 | 2023-09-08 2:23PM EDT | 250.00 | 19.25 | 11.60 | 13.90 | 0.00 | - | 6 | 8 | 33.86% |
| BDX231020C00255000 | 2023-08-23 10:09AM EDT | 255.00 | 25.00 | 12.70 | 13.20 | 0.00 | - | 38 | 21 | 42.63% |
| BDX231020C00260000 | 2023-09-26 2:57PM EDT | 260.00 | 6.60 | 4.80 | 5.10 | 0.00 | - | 18 | 16 | 21.41% |
| BDX231020C00265000 | 2023-09-27 10:51AM EDT | 265.00 | 2.35 | 2.60 | 2.85 | -2.55 | -52.04% | 12 | 253 | 20.13% |
| BDX231020C00270000 | 2023-09-27 2:39PM EDT | 270.00 | 1.30 | 1.20 | 1.45 | -0.80 | -38.10% | 12 | 57 | 19.45% |
| BDX231020C00275000 | 2023-09-27 3:03PM EDT | 275.00 | 0.55 | 0.50 | 0.60 | -0.50 | -47.62% | 294 | 706 | 18.48% |
| BDX231020C00280000 | 2023-09-27 2:08PM EDT | 280.00 | 0.17 | 0.10 | 0.30 | -0.53 | -75.71% | 2 | 674 | 19.09% |
| BDX231020C00285000 | 2023-09-22 3:07PM EDT | 285.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 3 | 166 | 22.39% |
| BDX231020C00290000 | 2023-09-18 1:44PM EDT | 290.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 24.71% |
| BDX231020C00295000 | 2023-09-15 11:49AM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| BDX231020C00300000 | 2023-09-18 10:23AM EDT | 300.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 10 | 48 | 44.80% |
| BDX231020C00305000 | 2023-08-28 12:48PM EDT | 305.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | - | 3 | 48.34% |
| BDX231020C00310000 | 2023-09-08 9:46AM EDT | 310.00 | 0.13 | 0.00 | 1.80 | 0.00 | - | 10 | 0 | 54.25% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX231020P00200000 | 2023-08-21 10:29AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 14 | 44.14% |
| BDX231020P00205000 | 2023-08-21 10:29AM EDT | 205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 40.33% |
| BDX231020P00215000 | 2023-08-28 10:30AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| BDX231020P00225000 | 2023-09-05 3:11PM EDT | 225.00 | 0.11 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 46.50% |
| BDX231020P00235000 | 2023-09-26 3:00PM EDT | 235.00 | 0.42 | 0.45 | 0.60 | 0.00 | - | 3 | 8 | 26.64% |
| BDX231020P00240000 | 2023-09-27 1:19PM EDT | 240.00 | 1.00 | 0.75 | 0.90 | +0.36 | +56.25% | 2 | 169 | 24.68% |
| BDX231020P00245000 | 2023-09-27 2:06PM EDT | 245.00 | 1.44 | 0.05 | 2.40 | +0.79 | +121.54% | 4 | 21 | 28.43% |
| BDX231020P00250000 | 2023-09-27 1:19PM EDT | 250.00 | 2.00 | 1.95 | 2.15 | +0.37 | +22.70% | 11 | 81 | 20.98% |
| BDX231020P00255000 | 2023-09-27 3:06PM EDT | 255.00 | 3.16 | 3.10 | 3.40 | +0.56 | +21.54% | 30 | 120 | 19.32% |
| BDX231020P00260000 | 2023-09-27 3:50PM EDT | 260.00 | 4.92 | 5.00 | 5.40 | +0.82 | +20.00% | 136 | 134 | 18.01% |
| BDX231020P00265000 | 2023-09-26 3:50PM EDT | 265.00 | 6.84 | 7.80 | 8.20 | 0.00 | - | 15 | 143 | 16.53% |
| BDX231020P00270000 | 2023-09-27 2:29PM EDT | 270.00 | 12.30 | 11.10 | 13.00 | +2.70 | +28.12% | 2 | 141 | 21.25% |
| BDX231020P00275000 | 2023-09-27 11:19AM EDT | 275.00 | 16.00 | 13.80 | 18.40 | +3.15 | +24.51% | 1 | 64 | 28.41% |
| BDX231020P00280000 | 2023-09-27 2:10PM EDT | 280.00 | 22.00 | 19.80 | 22.30 | +7.40 | +50.68% | 77 | 20 | 26.39% |
| BDX231020P00285000 | 2023-09-27 2:50PM EDT | 285.00 | 25.40 | 24.80 | 27.70 | +5.80 | +29.59% | 50 | 13 | 33.31% |
| BDX231020P00290000 | 2023-08-29 9:34AM EDT | 290.00 | 10.80 | 28.80 | 33.50 | 0.00 | - | - | 0 | 42.63% |
