Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.834,75 +276,64 (+0,70%) Gold
2.393,00 +33,10 (+1,40%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.102,23 +3.720,73 (+6,60%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220C00210000 | 2024-05-10 3:45PM EDT | 210.00 | 34.86 | 35.10 | 36.40 | 0.00 | - | - | 1 | 28.62% |
| BDX241220C00220000 | 2024-05-14 9:52AM EDT | 220.00 | 28.59 | 27.80 | 28.90 | 0.00 | - | 3 | 4 | 26.82% |
| BDX241220C00235000 | 2024-04-26 1:52PM EDT | 235.00 | 17.02 | 17.30 | 18.60 | 0.00 | - | 8 | 8 | 23.79% |
| BDX241220C00245000 | 2024-04-24 3:26PM EDT | 245.00 | 13.60 | 12.60 | 13.00 | 0.00 | - | - | 1 | 22.15% |
| BDX241220C00250000 | 2024-05-07 3:41PM EDT | 250.00 | 9.47 | 8.90 | 10.90 | -2.03 | -17.65% | 1 | 6 | 21.81% |
| BDX241220C00260000 | 2024-05-15 10:21AM EDT | 260.00 | 6.09 | 5.00 | 7.10 | -0.61 | -9.10% | 10 | 2 | 20.70% |
| BDX241220C00265000 | 2024-05-10 3:00PM EDT | 265.00 | 4.60 | 5.10 | 5.50 | 0.00 | - | - | 3 | 20.04% |
| BDX241220C00270000 | 2024-04-24 12:28PM EDT | 270.00 | 5.00 | 3.90 | 4.40 | 0.00 | - | - | 1 | 19.86% |
| BDX241220C00275000 | 2024-05-10 10:23AM EDT | 275.00 | 2.58 | 2.85 | 3.30 | 0.00 | - | 1 | 2 | 19.31% |
| BDX241220C00285000 | 2024-05-03 1:22PM EDT | 285.00 | 1.73 | 1.60 | 2.20 | 0.00 | - | 5 | 11 | 19.57% |
| BDX241220C00290000 | 2024-04-18 9:39AM EDT | 290.00 | 1.00 | 1.15 | 1.40 | 0.00 | - | - | 1 | 18.51% |
| BDX241220C00305000 | 2024-05-06 12:53PM EDT | 305.00 | 0.50 | 0.10 | 0.85 | 0.00 | - | - | 1 | 19.61% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 1.35 | 0.55 | 1.85 | 0.00 | - | 5 | 7 | 26.88% |
| BDX241220P00185000 | 2024-05-10 1:42PM EDT | 185.00 | 1.28 | 1.10 | 1.35 | 0.00 | - | - | 1 | 22.88% |
| BDX241220P00195000 | 2024-05-10 1:42PM EDT | 195.00 | 2.11 | 1.75 | 2.85 | 0.00 | - | - | 1 | 23.62% |
| BDX241220P00205000 | 2024-05-14 12:50PM EDT | 205.00 | 3.40 | 2.90 | 3.20 | 0.00 | - | 1 | 5 | 20.09% |
| BDX241220P00210000 | 2024-05-14 9:49AM EDT | 210.00 | 3.79 | 3.60 | 4.50 | 0.00 | - | 2 | 123 | 20.52% |
| BDX241220P00215000 | 2024-05-10 9:59AM EDT | 215.00 | 5.25 | 4.50 | 6.60 | 0.00 | - | 2 | 8 | 21.81% |
| BDX241220P00220000 | 2024-05-14 3:42PM EDT | 220.00 | 6.40 | 5.70 | 6.90 | 0.00 | - | 2 | 18 | 19.65% |
| BDX241220P00225000 | 2024-05-03 9:33AM EDT | 225.00 | 7.90 | 6.70 | 7.90 | 0.00 | - | 10 | 30 | 18.42% |
| BDX241220P00230000 | 2024-05-08 3:59PM EDT | 230.00 | 10.35 | 8.60 | 9.80 | 0.00 | - | 1 | 20 | 18.21% |
| BDX241220P00235000 | 2024-05-08 1:22PM EDT | 235.00 | 12.40 | 10.50 | 11.20 | 0.00 | - | 4 | 5 | 16.91% |
| BDX241220P00240000 | 2024-05-08 1:14PM EDT | 240.00 | 14.80 | 12.50 | 14.40 | 0.00 | - | - | 4 | 17.67% |
| BDX241220P00245000 | 2024-05-07 3:56PM EDT | 245.00 | 15.80 | 14.00 | 15.70 | 0.00 | - | - | 4 | 15.40% |
| BDX241220P00250000 | 2024-05-07 3:30PM EDT | 250.00 | 18.33 | 17.70 | 18.80 | 0.00 | - | - | 6 | 15.12% |
