Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.685,94 +763,02 (+1,27%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00150000 | 2024-03-08 12:30PM EDT | 150.00 | 95.00 | 98.00 | 102.90 | 0.00 | - | 10 | 9 | 73.07% |
| BDX250117C00170000 | 2024-03-13 3:20PM EDT | 170.00 | 75.98 | 69.60 | 74.00 | 0.00 | - | 1 | 3 | 47.05% |
| BDX250117C00175000 | 2023-11-10 11:00AM EDT | 175.00 | 68.40 | 64.50 | 67.90 | 0.00 | - | 1 | 2 | 42.08% |
| BDX250117C00180000 | 2024-03-26 12:01PM EDT | 180.00 | 69.27 | 59.00 | 63.50 | 0.00 | - | 1 | 8 | 40.56% |
| BDX250117C00200000 | 2024-04-18 12:34PM EDT | 200.00 | 41.40 | 43.00 | 46.40 | 0.00 | - | 2 | 26 | 34.68% |
| BDX250117C00210000 | 2024-03-19 2:05PM EDT | 210.00 | 41.43 | 34.70 | 37.80 | 0.00 | - | 1 | 10 | 31.20% |
| BDX250117C00220000 | 2024-01-22 10:38AM EDT | 220.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| BDX250117C00230000 | 2024-04-17 10:10AM EDT | 230.00 | 21.20 | 21.50 | 23.90 | 0.00 | - | 1 | 33 | 27.25% |
| BDX250117C00240000 | 2024-04-17 10:52AM EDT | 240.00 | 15.70 | 17.50 | 18.90 | 0.00 | - | 3 | 80 | 26.60% |
| BDX250117C00250000 | 2024-04-18 9:33AM EDT | 250.00 | 12.10 | 12.90 | 13.70 | 0.00 | - | 5 | 199 | 24.81% |
| BDX250117C00260000 | 2024-04-19 10:04AM EDT | 260.00 | 9.12 | 9.10 | 10.70 | -0.18 | -1.94% | 1 | 333 | 24.90% |
| BDX250117C00270000 | 2024-04-18 3:44PM EDT | 270.00 | 5.80 | 6.10 | 8.10 | 0.00 | - | 4 | 276 | 24.72% |
| BDX250117C00280000 | 2024-03-25 10:55AM EDT | 280.00 | 7.50 | 3.90 | 4.60 | 0.00 | - | 1 | 325 | 22.12% |
| BDX250117C00290000 | 2024-04-17 11:41AM EDT | 290.00 | 2.30 | 2.45 | 3.80 | 0.00 | - | 12 | 235 | 23.16% |
| BDX250117C00300000 | 2024-04-18 10:42AM EDT | 300.00 | 1.29 | 1.50 | 2.10 | 0.00 | - | 1 | 228 | 21.54% |
| BDX250117C00310000 | 2024-04-12 10:19AM EDT | 310.00 | 1.70 | 0.85 | 1.95 | 0.00 | - | 22 | 83 | 23.11% |
| BDX250117C00320000 | 2024-04-12 2:18PM EDT | 320.00 | 0.95 | 0.20 | 0.85 | 0.00 | - | 5 | 167 | 20.94% |
| BDX250117C00330000 | 2023-12-12 2:45PM EDT | 330.00 | 1.75 | 0.60 | 1.05 | 0.00 | - | 1 | 42 | 23.46% |
| BDX250117C00340000 | 2023-11-09 2:16PM EDT | 340.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 4 | 49 | 28.93% |
| BDX250117C00350000 | 2023-11-20 1:04PM EDT | 350.00 | 1.30 | 0.20 | 3.10 | 0.00 | - | 1 | 36 | 33.50% |
| BDX250117C00360000 | 2023-10-30 3:35PM EDT | 360.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 30.71% |
| BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 1 | 23 | 34.46% |
| BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 34.16% |
| BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 37.99% |
| BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 40.33% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2024-02-23 11:45AM EDT | 110.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 52.30% |
| BDX250117P00115000 | 2023-11-07 2:08PM EDT | 115.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 18 | 57.54% |
| BDX250117P00120000 | 2023-11-06 12:19PM EDT | 120.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 1 | 55.08% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 50.15% |
| BDX250117P00135000 | 2023-12-22 3:46PM EDT | 135.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 6 | 42.24% |
| BDX250117P00140000 | 2023-12-21 4:31PM EDT | 140.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | - | 10 | 36.93% |
| BDX250117P00150000 | 2023-10-30 1:18PM EDT | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | - | 1 | 38.51% |
| BDX250117P00155000 | 2024-04-15 10:26AM EDT | 155.00 | 1.05 | 0.45 | 1.20 | 0.00 | - | 10 | 58 | 30.16% |
| BDX250117P00160000 | 2024-01-23 2:42PM EDT | 160.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 33.11% |
| BDX250117P00165000 | 2024-01-19 11:50AM EDT | 165.00 | 2.08 | 0.55 | 2.65 | 0.00 | - | 10 | 33 | 32.00% |
| BDX250117P00170000 | 2024-04-15 10:26AM EDT | 170.00 | 1.65 | 1.25 | 1.90 | 0.00 | - | 10 | 147 | 27.33% |
| BDX250117P00175000 | 2024-04-18 2:27PM EDT | 175.00 | 1.99 | 1.60 | 2.30 | 0.00 | - | 5 | 677 | 26.70% |
| BDX250117P00180000 | 2024-03-19 10:36AM EDT | 180.00 | 2.06 | 1.20 | 2.55 | 0.00 | - | 1 | 190 | 25.45% |
| BDX250117P00185000 | 2024-04-08 3:57PM EDT | 185.00 | 2.15 | 2.55 | 3.90 | 0.00 | - | 1 | 182 | 26.85% |
| BDX250117P00190000 | 2024-03-19 2:08PM EDT | 190.00 | 2.96 | 2.65 | 3.60 | 0.00 | - | 2 | 534 | 24.02% |
| BDX250117P00195000 | 2024-02-29 10:57AM EDT | 195.00 | 4.10 | 2.30 | 2.90 | 0.00 | - | 16 | 177 | 20.36% |
| BDX250117P00200000 | 2024-04-05 11:17AM EDT | 200.00 | 3.61 | 4.70 | 5.50 | 0.00 | - | 1 | 245 | 23.50% |
| BDX250117P00210000 | 2024-04-19 12:49PM EDT | 210.00 | 6.50 | 6.60 | 7.70 | +0.92 | +16.49% | 3 | 378 | 22.42% |
| BDX250117P00220000 | 2024-04-19 3:10PM EDT | 220.00 | 10.00 | 9.40 | 10.30 | +2.40 | +31.58% | 1 | 280 | 20.98% |
| BDX250117P00230000 | 2024-04-11 1:46PM EDT | 230.00 | 10.00 | 12.40 | 13.60 | 0.00 | - | 10 | 290 | 19.48% |
| BDX250117P00240000 | 2024-04-16 9:55AM EDT | 240.00 | 18.00 | 16.00 | 19.20 | 0.00 | - | 10 | 273 | 19.71% |
| BDX250117P00250000 | 2024-04-04 1:17PM EDT | 250.00 | 16.30 | 22.00 | 24.40 | 0.00 | - | 19 | 307 | 18.19% |
| BDX250117P00260000 | 2024-04-03 3:13PM EDT | 260.00 | 23.58 | 28.30 | 31.50 | 0.00 | - | 4 | 64 | 17.86% |
| BDX250117P00270000 | 2024-02-20 3:29PM EDT | 270.00 | 31.11 | 30.30 | 33.50 | 0.00 | - | 1 | 36 | 0.00% |
| BDX250117P00280000 | 2024-03-15 3:18PM EDT | 280.00 | 43.70 | 43.90 | 47.50 | 0.00 | - | 1 | 30 | 16.02% |
| BDX250117P00290000 | 2023-09-29 10:07AM EDT | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 0.00% |
| BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-10-30 12:18PM EDT | 310.00 | 60.15 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 20.47% |
| BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-10-30 12:12PM EDT | 340.00 | 90.90 | 102.00 | 107.00 | 0.00 | - | 16 | 0 | 25.45% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 45.94% |
| BDX250117P00390000 | 2023-11-09 1:48PM EDT | 390.00 | 154.00 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 42.55% |
