Deutsche Märkte öffnen in 6 Stunden 2 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.937,04 -1.194,34 (-2,21%) XRP EUR
0,51 -0,02 (-4,15%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
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 | 584.96% |
| BDX240920C00120000 | 2024-08-06 3:05PM EDT | 120.00 | 117.90 | 111.10 | 115.60 | 0.00 | - | 2 | 0 | 348.24% |
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 106.50 | 110.40 | 0.00 | - | 1 | 0 | 319.73% |
| BDX240920C00130000 | 2024-07-30 11:43AM EDT | 130.00 | 109.87 | 108.90 | 113.00 | 0.00 | - | 2 | 2 | 468.90% |
| BDX240920C00135000 | 2024-08-22 1:01PM EDT | 135.00 | 100.26 | 97.00 | 101.50 | 0.00 | - | 1 | 0 | 185.94% |
| BDX240920C00140000 | 2024-07-25 3:44PM EDT | 140.00 | 95.10 | 94.20 | 98.70 | 0.00 | - | 2 | 0 | 309.38% |
| BDX240920C00150000 | 2024-07-25 3:46PM EDT | 150.00 | 83.67 | 84.40 | 89.00 | 0.00 | - | 2 | 1 | 282.32% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 383.98% |
| BDX240920C00190000 | 2024-08-23 3:58PM EDT | 190.00 | 46.35 | 42.00 | 46.50 | 0.00 | - | 1 | 0 | 77.73% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 209.74% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 92.87% |
| BDX240920C00210000 | 2024-07-18 10:53AM EDT | 210.00 | 27.50 | 25.10 | 29.40 | 0.00 | - | 2 | 2 | 108.81% |
| BDX240920C00215000 | 2024-08-21 9:32AM EDT | 215.00 | 21.17 | 17.10 | 21.40 | 0.00 | - | 1 | 0 | 82.28% |
| BDX240920C00220000 | 2024-08-06 1:37PM EDT | 220.00 | 21.00 | 11.50 | 14.70 | 0.00 | - | 2 | 3 | 41.55% |
| BDX240920C00225000 | 2024-09-11 11:05AM EDT | 225.00 | 7.50 | 8.60 | 10.50 | 0.00 | - | 2 | 41 | 41.94% |
| BDX240920C00230000 | 2024-09-12 9:31AM EDT | 230.00 | 5.60 | 3.60 | 5.90 | 0.00 | - | 1 | 116 | 31.47% |
| BDX240920C00235000 | 2024-09-13 3:54PM EDT | 235.00 | 2.23 | 1.85 | 2.35 | -0.32 | -12.55% | 9 | 1,040 | 25.03% |
| BDX240920C00240000 | 2024-09-13 2:45PM EDT | 240.00 | 0.60 | 0.30 | 0.70 | -0.19 | -24.05% | 17 | 550 | 23.98% |
| BDX240920C00245000 | 2024-09-13 3:33PM EDT | 245.00 | 0.15 | 0.00 | 0.20 | +0.01 | +7.14% | 24 | 856 | 25.39% |
| BDX240920C00250000 | 2024-09-13 1:22PM EDT | 250.00 | 0.40 | 0.00 | 0.75 | +0.22 | +122.22% | 5 | 274 | 46.73% |
| BDX240920C00255000 | 2024-09-13 1:22PM EDT | 255.00 | 0.36 | 0.00 | 0.75 | +0.23 | +176.92% | 5 | 126 | 56.40% |
| BDX240920C00260000 | 2024-09-10 3:39PM EDT | 260.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 204 | 55.86% |
| BDX240920C00265000 | 2024-09-12 10:44AM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 63.67% |
| BDX240920C00270000 | 2024-08-30 10:24AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 51.95% |
| BDX240920C00275000 | 2024-09-04 11:39AM EDT | 275.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 61 | 57.81% |
| BDX240920C00280000 | 2024-08-28 11:53AM EDT | 280.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 51 | 101 | 95.75% |
| BDX240920C00285000 | 2024-08-16 3:38PM EDT | 285.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 103.03% |
| 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 | 130.03% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 111.04% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 124.22% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 134.18% |
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 | 288.38% |
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 169.43% |
| 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 | 96.09% |
| BDX240920P00185000 | 2024-09-04 3:45PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 87.11% |
| BDX240920P00190000 | 2024-08-02 9:30AM EDT | 190.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 125.44% |
| BDX240920P00195000 | 2024-09-03 11:18AM EDT | 195.00 | 1.04 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 72.46% |
| BDX240920P00200000 | 2024-09-06 2:34PM EDT | 200.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 57 | 63.67% |
| BDX240920P00205000 | 2024-08-26 11:21AM EDT | 205.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 30 | 64.06% |
| BDX240920P00210000 | 2024-09-04 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 171 | 54.39% |
| BDX240920P00215000 | 2024-09-12 9:44AM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 57.86% |
| BDX240920P00220000 | 2024-09-13 2:56PM EDT | 220.00 | 0.10 | 0.05 | 0.40 | -0.16 | -61.54% | 4 | 647 | 38.82% |
| BDX240920P00225000 | 2024-09-13 1:18PM EDT | 225.00 | 0.30 | 0.25 | 0.55 | -0.07 | -18.92% | 7 | 211 | 30.66% |
| BDX240920P00230000 | 2024-09-13 12:32PM EDT | 230.00 | 1.02 | 0.85 | 1.15 | +0.02 | +2.00% | 6 | 315 | 25.37% |
| BDX240920P00235000 | 2024-09-13 12:32PM EDT | 235.00 | 2.70 | 2.65 | 3.00 | -1.05 | -28.00% | 2 | 331 | 23.46% |
| BDX240920P00240000 | 2024-09-13 12:31PM EDT | 240.00 | 6.43 | 5.50 | 7.30 | -0.97 | -13.11% | 10 | 1,185 | 33.25% |
| BDX240920P00245000 | 2024-09-05 11:40AM EDT | 245.00 | 11.60 | 9.90 | 12.60 | 0.00 | - | 3 | 38 | 50.12% |
| BDX240920P00250000 | 2024-08-13 9:52AM EDT | 250.00 | 14.90 | 12.60 | 16.70 | 0.00 | - | 1 | 23 | 49.02% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 100.98% |
| BDX240920P00260000 | 2024-06-11 10:07AM EDT | 260.00 | 22.90 | 33.10 | 36.50 | 0.00 | - | - | 0 | 166.75% |
