Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.613,54 +85,37 (+0,33%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.20 | 0.00 | - | 6 | 105 |
| - | - | - | - | - | 115.00 | 0.30 | 0.00 | - | 60 | 71 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 40 | 19 |
| - | - | - | - | - | 125.00 | 0.07 | 0.00 | - | 5 | 112 |
| - | - | - | - | - | 130.00 | 2.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 135.00 | 3.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 140.00 | 3.04 | 0.00 | - | - | 8 |
| - | - | - | - | - | 145.00 | 0.91 | 0.00 | - | 4 | 20 |
| 100.96 | 0.00 | - | - | 20 | 150.00 | 0.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 155.00 | 0.79 | 0.00 | - | 5 | 188 |
| 88.00 | 0.00 | - | 1 | 2 | 160.00 | 0.10 | 0.00 | - | 10 | 235 |
| - | - | - | - | - | 165.00 | 0.24 | 0.00 | - | 1 | 235 |
| 77.49 | 0.00 | - | 3 | 3 | 170.00 | 1.26 | 0.00 | - | 5 | 41 |
| 72.70 | 0.00 | - | - | 2 | 175.00 | 1.73 | 0.00 | - | 1 | 10 |
| 62.80 | 0.00 | - | 1 | 26 | 180.00 | 0.60 | 0.00 | - | 30 | 47 |
| 58.60 | 0.00 | - | - | 15 | 185.00 | 2.39 | 0.00 | - | 1 | 743 |
| 66.62 | 0.00 | - | 3 | 3 | 190.00 | 1.60 | 0.00 | - | 1 | 86 |
| 50.50 | 0.00 | - | - | 15 | 195.00 | 2.89 | 0.00 | - | 1 | 25 |
| 57.70 | 0.00 | - | 20 | 28 | 200.00 | 0.68 | 0.00 | - | 1 | 137 |
| 65.52 | 0.00 | - | 16 | 17 | 210.00 | 1.10 | +0.14 | +14.58% | 4 | 638 |
| 41.62 | 0.00 | - | 3 | 42 | 220.00 | 1.30 | 0.00 | - | 20 | 1,487 |
| 52.40 | 0.00 | - | 9 | 58 | 230.00 | 1.70 | 0.00 | - | 1 | 344 |
| 26.50 | 0.00 | - | 2 | 77 | 240.00 | 3.70 | 0.00 | - | 2 | 886 |
| 35.10 | 0.00 | - | 3 | 297 | 250.00 | 6.30 | -1.40 | -18.18% | 1 | 380 |
| 16.50 | -14.10 | -46.08% | 1 | 12 | 255.00 | 7.70 | -1.80 | -18.95% | 7 | 74 |
| 15.80 | 0.00 | - | 2 | 251 | 260.00 | 10.00 | +1.12 | +12.61% | 10 | 539 |
| 12.90 | 0.00 | - | 29 | 60 | 265.00 | 13.00 | +4.30 | +49.43% | 3 | 72 |
| 7.70 | -2.20 | -22.22% | 12 | 3,801 | 270.00 | 14.60 | +0.40 | +2.82% | 1 | 107 |
| 6.00 | -2.39 | -28.49% | 1 | 111 | 275.00 | 18.30 | +4.00 | +27.97% | 15 | 296 |
| 3.50 | -2.50 | -41.67% | 7 | 816 | 280.00 | 17.60 | 0.00 | - | 1 | 92 |
| 3.00 | -2.50 | -45.45% | 1 | 60 | 285.00 | 15.30 | 0.00 | - | 3 | 52 |
| 2.25 | -0.60 | -21.05% | 1 | 1,189 | 290.00 | 16.10 | 0.00 | - | 1 | 33 |
| 2.40 | 0.00 | - | 1 | 181 | 295.00 | 18.10 | 0.00 | - | - | 3 |
| 1.77 | 0.00 | - | 1 | 876 | 300.00 | 54.35 | 0.00 | - | 10 | 10 |
| 1.20 | 0.00 | - | 2 | 76 | 305.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 2 | 559 | 310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 19 | 315.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 310 | 320.00 | 71.07 | 0.00 | - | 4 | 4 |
| 1.35 | 0.00 | - | 1 | 1 | 325.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 95 | 330.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 67 | 340.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 53 | 12 | 350.00 | 96.82 | 0.00 | - | 4 | 4 |
| 4.40 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | - | 1 | 390.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 15 | 400.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 71 | 262 | 410.00 | - | - | - | - | - |
