Deutsche Märkte schließen in 20 Minuten

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
231,92+1,18 (+0,51%)
Ab 11:09AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240816C002000002024-06-20 2:22PM EDT200.0040.5229.9034.200.00--152.73%
BDX240816C002100002024-06-17 3:59PM EDT210.0026.0023.7028.200.00-1250.75%
BDX240816C002200002024-07-17 10:47AM EDT220.0016.8013.7015.000.00-23131.60%
BDX240816C002250002024-07-19 3:23PM EDT225.0010.4010.2010.900.00-34328.36%
BDX240816C002300002024-07-22 10:36AM EDT230.006.857.007.60-0.35-4.86%1253626.83%
BDX240816C002350002024-07-22 10:42AM EDT235.004.604.605.10-0.30-6.12%713526.26%
BDX240816C002400002024-07-22 10:24AM EDT240.002.852.753.10-0.47-14.16%1232825.23%
BDX240816C002450002024-07-22 10:37AM EDT245.001.661.651.90-0.38-18.63%430325.34%
BDX240816C002500002024-07-22 9:30AM EDT250.001.150.801.05-0.04-3.36%633125.01%
BDX240816C002550002024-07-22 10:46AM EDT255.000.450.350.55-0.50-52.63%34024.83%
BDX240816C002600002024-07-02 3:25PM EDT260.000.150.050.750.00-24530.74%
BDX240816C002650002024-07-08 9:50AM EDT265.000.070.000.750.00-1234.47%
BDX240816C002700002024-07-01 10:11AM EDT270.000.240.000.750.00-2338.06%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240816P001800002024-07-10 9:30AM EDT180.000.200.052.200.00--164.89%
BDX240816P001950002024-07-18 10:12AM EDT195.000.300.050.750.00-3743.73%
BDX240816P002000002024-07-17 11:58AM EDT200.000.510.050.000.00-41312.50%
BDX240816P002050002024-07-17 2:39PM EDT205.000.350.350.550.00-11531.15%
BDX240816P002100002024-07-17 11:58AM EDT210.000.920.650.800.00-54728.93%
BDX240816P002150002024-07-19 11:24AM EDT215.001.531.051.300.00-132127.61%
BDX240816P002200002024-07-19 3:57PM EDT220.002.311.802.20-0.15-6.10%221926.99%
BDX240816P002250002024-07-22 9:58AM EDT225.003.903.003.30+0.42+12.07%11,13925.29%
BDX240816P002300002024-07-19 10:52AM EDT230.005.504.805.200.00-301,16224.85%
BDX240816P002350002024-07-22 10:01AM EDT235.008.607.207.90+0.40+4.88%17725.10%
BDX240816P002400002024-07-17 12:19PM EDT240.009.509.9012.100.00-22229.32%
BDX240816P002450002024-06-10 3:31PM EDT245.009.4019.6023.200.00-42354.77%