BDX - Becton, Dickinson and Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 100.96 | 96.20 | 100.80 | 0.00 | - | - | 20 | 45.81% |
| BDX240119C00160000 | 2021-11-11 4:58PM EDT | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 42.51% |
| BDX240119C00170000 | 2023-05-30 10:10AM EDT | 170.00 | 77.49 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BDX240119C00175000 | 2021-11-10 7:57AM EDT | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 46.20% |
| BDX240119C00180000 | 2023-03-15 2:24PM EDT | 180.00 | 62.80 | 80.60 | 83.70 | 0.00 | - | 1 | 26 | 58.27% |
| BDX240119C00185000 | 2023-03-15 2:24PM EDT | 185.00 | 58.60 | 76.50 | 79.40 | 0.00 | - | - | 15 | 56.66% |
| BDX240119C00190000 | 2023-05-15 2:29PM EDT | 190.00 | 66.62 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BDX240119C00195000 | 2023-03-15 2:24PM EDT | 195.00 | 50.50 | 67.00 | 70.40 | 0.00 | - | - | 15 | 51.83% |
| BDX240119C00200000 | 2023-05-17 12:45PM EDT | 200.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| BDX240119C00210000 | 2022-11-14 4:31PM EDT | 210.00 | 38.50 | 59.00 | 62.50 | 0.00 | - | 7 | 26 | 53.71% |
| BDX240119C00220000 | 2023-05-15 3:01PM EDT | 220.00 | 41.62 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| BDX240119C00230000 | 2023-05-05 10:16AM EDT | 230.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| BDX240119C00240000 | 2023-06-01 2:28PM EDT | 240.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| BDX240119C00250000 | 2023-06-01 2:28PM EDT | 250.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.20% |
| BDX240119C00260000 | 2023-05-25 11:23AM EDT | 260.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 1.56% |
| BDX240119C00270000 | 2023-05-31 10:55AM EDT | 270.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3,470 | 3.13% |
| BDX240119C00280000 | 2023-05-25 10:42AM EDT | 280.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 629 | 3.13% |
| BDX240119C00290000 | 2023-05-26 1:45PM EDT | 290.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 3.13% |
| BDX240119C00300000 | 2023-05-30 3:58PM EDT | 300.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 6.25% |
| BDX240119C00310000 | 2023-05-03 3:58PM EDT | 310.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 6.25% |
| BDX240119C00320000 | 2023-05-03 3:57PM EDT | 320.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| BDX240119C00330000 | 2023-05-24 2:52PM EDT | 330.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| BDX240119C00340000 | 2023-01-26 3:09PM EDT | 340.00 | 1.89 | 0.00 | 2.85 | 0.00 | - | 2 | 49 | 29.51% |
| BDX240119C00350000 | 2023-01-05 12:37PM EDT | 350.00 | 3.50 | 0.80 | 2.65 | 0.00 | - | 2 | 4 | 30.85% |
| BDX240119C00360000 | 2022-06-27 3:40PM EDT | 360.00 | 4.40 | 2.10 | 5.90 | 0.00 | - | - | 1 | 40.48% |
| BDX240119C00380000 | 2022-04-25 11:17AM EDT | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 41.98% |
| BDX240119C00390000 | 2021-12-22 11:40AM EDT | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 50.31% |
| BDX240119C00400000 | 2023-03-27 2:00PM EDT | 400.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 34.08% |
| BDX240119C00410000 | 2023-05-12 9:34AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 12.50% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119P00110000 | 2023-05-23 3:37PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 93 | 25.00% |
| BDX240119P00115000 | 2023-05-25 1:17PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 71 | 25.00% |
| BDX240119P00120000 | 2023-05-26 11:13AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 19 | 12.50% |
| BDX240119P00125000 | 2023-05-25 12:25PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 111 | 12.50% |
| BDX240119P00130000 | 2022-06-29 1:04PM EDT | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 55.49% |
| BDX240119P00135000 | 2022-10-14 12:23PM EDT | 135.00 | 3.06 | 1.75 | 3.30 | 0.00 | - | 2 | 2 | 52.87% |
| BDX240119P00140000 | 2022-03-14 12:13AM EDT | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| BDX240119P00145000 | 2023-03-01 11:02AM EDT | 145.00 | 0.91 | 0.00 | 3.10 | 0.00 | - | 4 | 20 | 50.15% |
| BDX240119P00150000 | 2023-04-20 3:13PM EDT | 150.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 2 | 3 | 46.53% |
| BDX240119P00155000 | 2023-05-30 12:31PM EDT | 155.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 183 | 12.50% |
| BDX240119P00160000 | 2023-01-11 11:25AM EDT | 160.00 | 1.41 | 0.00 | 3.70 | 0.00 | - | 1 | 230 | 44.71% |
| BDX240119P00165000 | 2023-04-19 3:04PM EDT | 165.00 | 1.40 | 0.65 | 2.40 | 0.00 | - | 1 | 235 | 37.59% |
| BDX240119P00170000 | 2023-05-30 12:31PM EDT | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| BDX240119P00175000 | 2023-04-19 3:04PM EDT | 175.00 | 1.73 | 1.20 | 2.00 | 0.00 | - | 1 | 10 | 31.70% |
| BDX240119P00180000 | 2023-04-11 10:23AM EDT | 180.00 | 2.55 | 1.75 | 2.40 | 0.00 | - | 1 | 47 | 31.10% |
| BDX240119P00185000 | 2023-05-25 11:48AM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 744 | 6.25% |
| BDX240119P00190000 | 2023-05-05 3:55PM EDT | 190.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| BDX240119P00195000 | 2023-05-25 10:26AM EDT | 195.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| BDX240119P00200000 | 2023-05-26 9:30AM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| BDX240119P00210000 | 2023-05-30 11:24AM EDT | 210.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 3.13% |
| BDX240119P00220000 | 2023-05-31 10:59AM EDT | 220.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 28 | 1,311 | 3.13% |
| BDX240119P00230000 | 2023-05-31 2:06PM EDT | 230.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 1.56% |
| BDX240119P00240000 | 2023-06-01 11:17AM EDT | 240.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 467 | 0.78% |
| BDX240119P00250000 | 2023-05-23 1:42PM EDT | 250.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 14 | 353 | 0.00% |
| BDX240119P00260000 | 2023-05-30 9:52AM EDT | 260.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 0.00% |
| BDX240119P00270000 | 2023-04-24 11:32AM EDT | 270.00 | 17.90 | 26.40 | 29.10 | 0.00 | - | - | 6 | 19.23% |
| BDX240119P00280000 | 2022-02-07 10:50AM EDT | 280.00 | 39.20 | 40.00 | 45.00 | 0.00 | - | 1 | 0 | 31.10% |
| BDX240119P00290000 | 2022-01-04 2:41PM EDT | 290.00 | 57.75 | 44.50 | 49.00 | 0.00 | - | - | 5 | 25.82% |
| BDX240119P00300000 | 2022-02-22 12:17PM EDT | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 21.45% |
| BDX240119P00320000 | 2022-05-06 9:37AM EDT | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 23.26% |
| BDX240119P00350000 | 2022-05-06 9:37AM EDT | 350.00 | 96.82 | 97.50 | 100.50 | 0.00 | - | 4 | 4 | 0.00% |
