Deutsche Märkte geschlossen

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
237,21-0,07 (-0,03%)
Ab 01:58PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX231215C001750002023-11-15 12:32PM EST175.0057.6060.7063.500.00--195.48%
BDX231215C001800002023-11-15 11:22AM EST180.0054.0056.1058.400.00--150.98%
BDX231215C001850002023-11-15 11:43AM EST185.0048.4051.1053.600.00--154.00%
BDX231215C001900002023-11-15 12:26PM EST190.0043.1045.6049.200.00--151.17%
BDX231215C002100002023-08-23 9:11AM EST210.0070.1055.7060.500.00-87226.60%
BDX231215C002200002023-11-22 11:15AM EST220.0017.6017.2019.300.00-1540.09%
BDX231215C002250002023-11-22 3:34PM EST225.0012.9012.4014.600.00-1334.35%
BDX231215C002300002023-11-24 11:10AM EST230.009.057.708.800.00-14021.19%
BDX231215C002350002023-11-28 9:43AM EST235.004.113.904.20-1.27-23.61%241714.60%
BDX231215C002400002023-11-29 12:17PM EST240.001.601.501.65-0.30-15.79%2017913.78%
BDX231215C002450002023-11-28 2:24PM EST245.000.450.400.55-0.25-35.71%176414.16%
BDX231215C002500002023-11-29 11:14AM EST250.000.150.100.15-0.10-40.00%118514.55%
BDX231215C002550002023-11-27 3:33PM EST255.000.100.000.100.00-110117.53%
BDX231215C002600002023-11-29 10:04AM EST260.000.100.000.250.00-111425.10%
BDX231215C002650002023-11-29 10:06AM EST265.000.050.000.10-0.10-66.67%144425.00%
BDX231215C002700002023-11-28 11:33AM EST270.000.150.000.150.00-878130.37%
BDX231215C002750002023-11-17 10:29AM EST275.000.140.000.550.00-21,06042.85%
BDX231215C002800002023-11-28 10:32AM EST280.000.050.001.100.00-132054.69%
BDX231215C002850002023-11-28 10:32AM EST285.000.050.000.200.00-350442.43%
BDX231215C002900002023-11-28 10:39AM EST290.000.050.000.200.00-2343045.75%
BDX231215C002950002023-11-14 1:52PM EST295.000.050.000.350.00-131353.56%
BDX231215C003000002023-11-15 1:49PM EST300.000.050.000.350.00-227551.07%
BDX231215C003050002023-11-09 11:41AM EST305.000.050.000.200.00-11850.20%
BDX231215C003100002023-11-16 9:30AM EST310.000.040.000.200.00-222352.93%
BDX231215C003150002023-09-06 8:32AM EST315.000.310.000.000.00-12625.00%
BDX231215C003200002023-08-17 11:40AM EST320.001.010.000.750.00-149370.12%
BDX231215C003250002023-08-09 9:04AM EST325.001.300.000.400.00--566.60%
BDX231215C003300002023-07-27 12:04PM EST330.001.100.500.650.00--5181.49%
BDX231215C003500002023-05-11 12:16PM EST350.000.100.002.150.00--1103.81%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX231215P001250002023-08-14 1:53PM EST125.000.450.000.750.00--1143.65%
BDX231215P001450002023-08-14 1:53PM EST145.000.300.000.150.00--291.41%
BDX231215P001600002023-07-07 12:47PM EST160.000.430.002.100.00-11112.74%
BDX231215P001650002023-10-23 12:33PM EST165.000.050.000.150.00-2369.34%
BDX231215P001700002023-10-23 12:33PM EST170.000.060.000.350.00-121571.78%
BDX231215P001750002023-10-23 12:32PM EST175.000.050.000.750.00-2374.71%
BDX231215P001800002023-11-09 10:15AM EST180.000.150.000.300.00-11159.57%
BDX231215P001850002023-10-25 10:44AM EST185.000.050.000.750.00--062.89%
BDX231215P001900002023-11-20 9:53AM EST190.000.050.000.300.00-11854.98%
BDX231215P002000002023-11-24 9:30AM EST200.000.090.050.150.00-14139.26%
BDX231215P002050002023-11-13 9:37AM EST205.000.440.000.400.00-6740.92%
BDX231215P002100002023-11-17 2:07PM EST210.000.300.050.150.00-133329.44%
BDX231215P002150002023-11-21 11:52AM EST215.000.230.050.600.00-12832.79%
BDX231215P002200002023-11-27 11:31AM EST220.000.200.100.300.00-26722.68%
BDX231215P002250002023-11-29 10:00AM EST225.000.320.350.50-0.08-20.00%614319.65%
BDX231215P002300002023-11-29 10:00AM EST230.000.720.851.00-0.18-20.00%696217.30%
BDX231215P002350002023-11-29 10:42AM EST235.002.002.152.35+0.20+11.11%237216.42%
BDX231215P002400002023-11-29 11:14AM EST240.004.904.805.10+1.04+26.94%272017.18%
BDX231215P002450002023-11-28 11:44AM EST245.007.308.609.100.00-68019.61%
BDX231215P002500002023-11-28 11:44AM EST250.0011.8012.3013.700.00-512623.05%
BDX231215P002550002023-11-29 10:03AM EST255.0016.9517.8019.70-4.05-19.29%115736.68%
BDX231215P002600002023-11-16 10:35AM EST260.0024.9521.4023.800.00-49834.86%
BDX231215P002650002023-11-09 1:08PM EST265.0031.3427.3030.200.00-214252.05%
BDX231215P002700002023-10-20 9:45AM EST270.0014.1034.7039.500.00-5971.08%
BDX231215P002750002023-11-09 3:03PM EST275.0041.3237.1039.700.00-8058.40%
BDX231215P002800002023-11-09 3:05PM EST280.0047.2041.8045.100.00-72366.85%
BDX231215P002850002023-11-09 3:05PM EST285.0052.2047.6049.700.00-72855.64%
BDX231215P002900002023-11-08 3:56PM EST290.0033.8051.4054.100.00-20365.65%
BDX231215P002950002023-09-27 1:50PM EST295.0035.4041.6046.000.00-1660.00%
BDX231215P003000002023-08-16 11:34AM EST300.0023.1534.0038.800.00--00.00%
BDX231215P003050002023-08-18 10:17AM EST305.0030.7039.0043.900.00-300.00%
BDX231215P003100002023-08-16 11:34AM EST310.0032.2544.0048.900.00--00.00%
BDX231215P003700002023-09-06 8:30AM EST370.00101.200.000.000.00-100.00%