BDX - Becton, Dickinson and Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230915C00220000 | 2023-05-17 10:56AM EDT | 220.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| BDX230915C00230000 | 2023-05-30 2:11PM EDT | 230.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX230915C00240000 | 2023-05-25 2:23PM EDT | 240.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 0.00% |
| BDX230915C00250000 | 2023-05-30 3:46PM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.39% |
| BDX230915C00260000 | 2023-05-31 1:38PM EDT | 260.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 1.56% |
| BDX230915C00270000 | 2023-06-01 1:57PM EDT | 270.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 3.13% |
| BDX230915C00280000 | 2023-05-31 2:53PM EDT | 280.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 6.25% |
| BDX230915C00290000 | 2023-05-26 2:10PM EDT | 290.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 50 | 326 | 6.25% |
| BDX230915C00300000 | 2023-05-25 1:06PM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 6.25% |
| BDX230915C00330000 | 2023-03-01 12:53PM EDT | 330.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 8 | 11 | 38.53% |
| BDX230915C00340000 | 2023-01-25 10:57AM EDT | 340.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | - | 1 | 41.16% |
| BDX230915C00360000 | 2023-01-31 10:45AM EDT | 360.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 45.99% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230915P00120000 | 2023-05-26 2:41PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| BDX230915P00130000 | 2023-05-09 9:31AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BDX230915P00160000 | 2023-04-11 3:00PM EDT | 160.00 | 0.53 | 0.00 | 2.50 | 0.00 | - | - | 1 | 50.78% |
| BDX230915P00165000 | 2023-04-11 2:59PM EDT | 165.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 53.78% |
| BDX230915P00180000 | 2023-03-16 1:51PM EDT | 180.00 | 2.16 | 0.20 | 2.95 | 0.00 | - | 8 | 8 | 48.69% |
| BDX230915P00185000 | 2023-05-30 11:54AM EDT | 185.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| BDX230915P00190000 | 2023-05-23 12:11PM EDT | 190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 12.50% |
| BDX230915P00195000 | 2023-02-21 10:53AM EDT | 195.00 | 3.20 | 2.00 | 2.85 | 0.00 | - | 2 | 6 | 38.87% |
| BDX230915P00200000 | 2023-05-05 11:55AM EDT | 200.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| BDX230915P00210000 | 2023-05-31 10:20AM EDT | 210.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 6.25% |
| BDX230915P00220000 | 2023-05-30 3:20PM EDT | 220.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| BDX230915P00230000 | 2023-05-19 1:30PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 3.13% |
| BDX230915P00240000 | 2023-05-18 2:54PM EDT | 240.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 32 | 91 | 1.56% |
| BDX230915P00250000 | 2023-05-23 3:50PM EDT | 250.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| BDX230915P00260000 | 2023-05-08 10:00AM EDT | 260.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| BDX230915P00270000 | 2023-05-04 2:26PM EDT | 270.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 180 | 0.00% |
| BDX230915P00280000 | 2023-05-04 2:09PM EDT | 280.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
