Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
243,62-1,70 (-0,69%)
Börsenschluss: 04:00PM EST
243,62 0,00 (0,00%)
Nachbörse: 04:30PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240315C001400002024-02-14 10:17AM EST140.0098.13101.20106.000.00-11153.66%
BDX240315C001650002023-11-09 9:35AM EST165.0069.9067.5072.000.00--10.00%
BDX240315C001850002023-11-09 11:07AM EST185.0054.6048.1052.900.00--10.00%
BDX240315C001900002023-11-21 11:15AM EST190.0050.0053.1057.900.00--676.29%
BDX240315C001950002023-11-13 3:11PM EST195.0045.0046.0050.800.00-1273.11%
BDX240315C002100002024-02-08 9:46AM EST210.0033.0031.5036.300.00-1458.31%
BDX240315C002200002024-02-01 10:53AM EST220.0018.5021.9026.500.00-25546.72%
BDX240315C002250002024-02-22 3:41PM EST225.0019.1016.7021.40+19.10+1,164.63%25039.50%
BDX240315C002300002024-02-21 9:40AM EST230.0012.6313.1016.600.00-117433.81%
BDX240315C002350002024-02-22 10:23AM EST235.008.619.8011.60-0.19-2.16%1811726.65%
BDX240315C002400002024-02-22 10:22AM EST240.005.506.206.60-1.03-15.77%674318.84%
BDX240315C002450002024-02-22 1:13PM EST245.004.003.503.80-0.85-17.53%1737518.21%
BDX240315C002500002024-02-22 1:30PM EST250.001.941.751.95-0.56-22.40%3338217.91%
BDX240315C002550002024-02-22 12:56PM EST255.000.850.800.95-0.45-34.62%2281218.20%
BDX240315C002600002024-02-22 10:35AM EST260.000.380.300.45-0.12-24.00%264018.73%
BDX240315C002650002024-02-21 10:16AM EST265.000.150.150.350.00-139921.49%
BDX240315C002700002024-02-21 11:05AM EST270.000.100.000.450.00-211226.49%
BDX240315C002750002024-02-20 11:23AM EST275.000.940.000.500.00-18730.76%
BDX240315C002800002023-12-27 10:00AM EST280.000.480.000.750.00-12237.43%
BDX240315C002850002023-12-27 2:51PM EST285.000.600.000.750.00-102740.99%
BDX240315C002900002024-01-03 9:30AM EST290.000.360.000.000.00-3738812.50%
BDX240315C002950002023-11-15 11:28AM EST295.000.360.000.600.00-15745.61%
BDX240315C003000002024-01-26 3:15PM EST300.000.380.001.350.00-55858.01%
BDX240315C003050002023-11-09 12:22PM EST305.000.100.002.150.00-14258.28%
BDX240315C003100002023-11-17 3:36PM EST310.000.750.002.150.00-523961.45%
BDX240315C003150002023-10-11 12:07PM EST315.001.100.000.750.00-59257253.03%
BDX240315C003200002023-09-18 2:03PM EST320.001.150.701.600.00-22468.51%
BDX240315C003250002023-08-08 8:30AM EST325.003.000.000.000.00--125.00%
BDX240315C003300002023-09-11 12:00PM EST330.000.880.200.800.00-51163.62%
BDX240315C003400002023-10-24 2:58PM EST340.000.200.000.750.00-12965.58%
BDX240315C003800002024-02-02 12:20PM EST380.000.150.001.350.00-2290.94%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240315P001700002024-01-22 10:40AM EST170.000.050.000.750.00--273.93%
BDX240315P001750002024-01-22 10:41AM EST175.000.050.000.750.00-13868.75%
BDX240315P001800002024-02-12 10:31AM EST180.000.050.000.300.00-11355.27%
BDX240315P001850002024-01-11 11:26AM EST185.000.310.002.200.00-1172.53%
BDX240315P001900002024-01-11 10:04AM EST190.000.390.002.200.00-12166.85%
BDX240315P001950002024-01-09 11:00AM EST195.000.600.000.750.00-1656.18%
BDX240315P002000002024-02-21 2:55PM EST200.000.050.000.350.00-510943.80%
BDX240315P002050002024-01-12 3:49PM EST205.000.900.001.950.00-5758.66%
BDX240315P002100002024-02-22 1:08PM EST210.000.180.000.15-0.04-18.18%2027829.83%
BDX240315P002150002024-02-16 3:20PM EST215.000.210.050.400.00-548930.86%
BDX240315P002200002024-02-22 1:04PM EST220.000.350.200.35-0.04-10.26%416225.49%
BDX240315P002250002024-02-22 12:13PM EST225.000.550.350.50-0.10-15.38%229022.77%
BDX240315P002300002024-02-22 3:57PM EST230.000.790.700.90+0.09+12.86%629921.22%
BDX240315P002350002024-02-22 3:57PM EST235.001.461.451.60+0.10+7.35%4347119.64%
BDX240315P002400002024-02-22 1:25PM EST240.002.802.803.00+0.25+9.80%3054718.93%
BDX240315P002450002024-02-21 12:07PM EST245.004.905.105.50-0.61-11.07%839119.53%
BDX240315P002500002024-02-21 3:15PM EST250.008.298.309.800.00-3963624.63%
BDX240315P002550002024-01-03 2:19PM EST255.0015.3015.5020.000.00-27654.36%
BDX240315P002600002024-02-21 3:15PM EST260.0016.7014.5019.000.00-182333.28%
BDX240315P002650002024-02-14 2:59PM EST265.0028.8019.5024.200.00-5809339.75%
BDX240315P002700002024-01-29 9:33AM EST270.0033.4524.5029.300.00-20045.40%
BDX240315P002750002023-10-11 1:25PM EST275.0019.7038.0042.800.00-494781.51%
BDX240315P002800002024-02-14 2:59PM EST280.0043.8034.5039.300.00-58030054.80%
BDX240315P002850002024-02-09 2:07PM EST285.0042.0539.5044.400.00-200059.83%
BDX240315P002900002023-09-12 2:45PM EST290.0027.3032.3034.100.00-11290.00%
BDX240315P002950002023-09-06 8:42AM EST295.0031.8034.5036.400.00-190.00%
BDX240315P003050002023-08-02 1:04PM EST305.0030.4028.1030.200.00--30.00%