Deutsche Märkte geschlossen
DAX
18.161,01 +243,71 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.620,45 +601,15 (+1,02%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 75.83% |
| BDX240920C00190000 | 2024-01-23 4:27PM EDT | 190.00 | 54.50 | 59.20 | 62.80 | 0.00 | - | 1 | 1 | 69.45% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 45.14% |
| BDX240920C00225000 | 2024-02-01 4:38PM EDT | 225.00 | 27.30 | 22.50 | 24.60 | 0.00 | - | - | 15 | 36.82% |
| BDX240920C00230000 | 2024-04-26 10:56AM EDT | 230.00 | 14.40 | 14.70 | 15.40 | -7.50 | -34.25% | 8 | 1 | 25.11% |
| BDX240920C00235000 | 2024-04-26 2:39PM EDT | 235.00 | 12.60 | 12.20 | 12.70 | -0.80 | -5.97% | 13 | 4 | 24.41% |
| BDX240920C00240000 | 2024-04-26 10:33AM EDT | 240.00 | 9.30 | 9.80 | 10.30 | -1.97 | -17.48% | 3 | 28 | 23.76% |
| BDX240920C00245000 | 2024-04-26 1:53PM EDT | 245.00 | 7.90 | 7.70 | 8.10 | -1.30 | -14.13% | 3 | 18 | 22.97% |
| BDX240920C00250000 | 2024-04-25 12:10PM EDT | 250.00 | 5.90 | 6.00 | 6.20 | 0.00 | - | 1 | 41 | 22.18% |
| BDX240920C00255000 | 2024-04-26 11:11AM EDT | 255.00 | 4.40 | 4.30 | 6.20 | -0.10 | -2.22% | 3 | 17 | 24.67% |
| BDX240920C00260000 | 2024-04-25 12:27PM EDT | 260.00 | 3.20 | 2.25 | 4.00 | 0.00 | - | 9 | 42 | 22.30% |
| BDX240920C00265000 | 2024-04-26 9:35AM EDT | 265.00 | 2.28 | 1.30 | 2.65 | -0.92 | -28.75% | 1 | 17 | 20.98% |
| BDX240920C00270000 | 2024-04-26 1:45PM EDT | 270.00 | 1.75 | 1.55 | 1.90 | -0.55 | -23.91% | 3 | 12 | 20.58% |
| BDX240920C00275000 | 2024-04-26 2:53PM EDT | 275.00 | 1.30 | 1.10 | 1.45 | -2.43 | -65.15% | 4 | 8 | 20.66% |
| BDX240920C00280000 | 2024-04-03 1:55PM EDT | 280.00 | 3.00 | 0.75 | 1.25 | 0.00 | - | 2 | 27 | 21.39% |
| BDX240920C00285000 | 2024-04-18 2:34PM EDT | 285.00 | 0.48 | 0.45 | 0.75 | 0.00 | - | 1 | 39 | 20.39% |
| BDX240920C00290000 | 2024-04-22 11:15AM EDT | 290.00 | 0.85 | 0.15 | 0.80 | 0.00 | - | 1 | 26 | 21.99% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 22.96% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 24.20% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 26.89% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 34.28% |
| BDX240920P00170000 | 2024-04-18 2:46PM EDT | 170.00 | 0.67 | 0.20 | 0.95 | 0.00 | - | - | 1 | 30.98% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 30.13% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| BDX240920P00185000 | 2024-04-22 1:51PM EDT | 185.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 5 | 11 | 25.28% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 1.30 | 1.55 | 0.00 | - | 4 | 6 | 24.49% |
| BDX240920P00195000 | 2024-02-02 1:40PM EDT | 195.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 3 | 3 | 25.95% |
| BDX240920P00200000 | 2024-04-25 10:48AM EDT | 200.00 | 2.60 | 2.30 | 2.55 | 0.00 | - | 4 | 17 | 22.94% |
| BDX240920P00205000 | 2024-04-19 3:04PM EDT | 205.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 5 | 22.32% |
| BDX240920P00210000 | 2024-04-24 11:40AM EDT | 210.00 | 3.80 | 3.90 | 4.20 | 0.00 | - | 1 | 22 | 21.63% |
| BDX240920P00215000 | 2024-04-23 2:12PM EDT | 215.00 | 4.46 | 5.00 | 5.30 | 0.00 | - | 1 | 5 | 20.92% |
| BDX240920P00220000 | 2024-04-25 3:00PM EDT | 220.00 | 6.70 | 6.30 | 6.70 | 0.00 | - | 2 | 23 | 20.33% |
| BDX240920P00225000 | 2024-04-23 2:14PM EDT | 225.00 | 7.10 | 7.60 | 9.70 | 0.00 | - | 1 | 14 | 22.09% |
| BDX240920P00230000 | 2024-04-25 1:53PM EDT | 230.00 | 10.20 | 10.10 | 10.60 | 0.00 | - | 1 | 23 | 19.53% |
| BDX240920P00235000 | 2024-04-25 1:53PM EDT | 235.00 | 12.50 | 12.40 | 13.00 | 0.00 | - | 1 | 26 | 19.03% |
| BDX240920P00240000 | 2024-04-23 3:47PM EDT | 240.00 | 13.70 | 15.10 | 15.80 | 0.00 | - | 1 | 21 | 18.62% |
| BDX240920P00245000 | 2024-04-16 1:16PM EDT | 245.00 | 18.07 | 17.20 | 20.10 | 0.00 | - | 1 | 28 | 20.35% |
| BDX240920P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 14.90 | 21.00 | 23.20 | 0.00 | - | 1 | 2 | 19.36% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 17.77% |
