Deutsche Märkte schließen in 2 Stunden 52 Minuten
DAX
12.279,15 -5,04 (-0,04%) Euro Stoxx 50
3.349,07 +0,47 (+0,01%) Dow Jones 30
29.590,41 -486,29 (-1,62%) Gold
1.650,30 -5,30 (-0,32%) EUR/USD
0,9671 -0,0017 (-0,17%) BTC-EUR
19.561,02 -321,15 (-1,62%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220930C00230000 | 2022-09-23 1:47PM EDT | 230.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX220930C00232500 | 2022-09-23 1:16PM EDT | 232.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX220930C00235000 | 2022-09-23 3:48PM EDT | 235.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 1.56% |
| BDX220930C00237500 | 2022-09-21 2:01PM EDT | 237.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| BDX220930C00240000 | 2022-09-23 12:57PM EDT | 240.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| BDX220930C00242500 | 2022-09-23 3:42PM EDT | 242.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BDX220930C00245000 | 2022-09-23 12:57PM EDT | 245.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| BDX220930C00247500 | 2022-09-20 1:26PM EDT | 247.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| BDX220930C00250000 | 2022-09-20 1:29PM EDT | 250.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 403 | 368 | 12.50% |
| BDX220930C00252500 | 2022-09-19 11:04AM EDT | 252.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BDX220930C00255000 | 2022-09-20 12:33PM EDT | 255.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 323 | 112 | 12.50% |
| BDX220930C00260000 | 2022-09-23 11:18AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| BDX220930C00262500 | 2022-09-14 11:25AM EDT | 262.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| BDX220930C00265000 | 2022-09-22 9:51AM EDT | 265.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| BDX220930C00270000 | 2022-09-23 12:14PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| BDX220930C00275000 | 2022-09-23 3:43PM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 163 | 25.00% |
| BDX220930C00277500 | 2022-09-12 1:58PM EDT | 277.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BDX220930C00280000 | 2022-09-20 11:13AM EDT | 280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| BDX220930C00290000 | 2022-08-29 3:34PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BDX220930C00310000 | 2022-08-16 10:25AM EDT | 310.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 151.12% |
| BDX220930C00315000 | 2022-08-15 9:54AM EDT | 315.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 129.00% |
| BDX220930C00320000 | 2022-08-31 11:44AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 50.00% |
| BDX220930C00325000 | 2022-08-15 9:45AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 588 | 163 | 50.00% |
| BDX220930C00330000 | 2022-09-23 2:53PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| BDX220930C00335000 | 2022-09-15 11:40AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
Putsfür30. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220930P00160000 | 2022-08-29 11:08AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BDX220930P00165000 | 2022-08-29 11:10AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| BDX220930P00170000 | 2022-09-01 10:56AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| BDX220930P00175000 | 2022-09-23 10:48AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| BDX220930P00180000 | 2022-09-22 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 50.00% |
| BDX220930P00185000 | 2022-09-23 3:55PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 261 | 50.00% |
| BDX220930P00190000 | 2022-09-21 3:58PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| BDX220930P00195000 | 2022-08-26 10:26AM EDT | 195.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 133 | 27 | 113.92% |
| BDX220930P00200000 | 2022-08-26 10:26AM EDT | 200.00 | 0.50 | 0.05 | 1.80 | 0.00 | - | 2 | 0 | 96.63% |
| BDX220930P00205000 | 2022-09-20 3:48PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| BDX220930P00215000 | 2022-09-22 9:30AM EDT | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| BDX220930P00225000 | 2022-09-23 11:46AM EDT | 225.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| BDX220930P00230000 | 2022-09-23 3:56PM EDT | 230.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 34 | 37 | 3.13% |
| BDX220930P00232500 | 2022-09-23 3:59PM EDT | 232.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| BDX220930P00235000 | 2022-09-23 2:16PM EDT | 235.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| BDX220930P00237500 | 2022-09-23 11:56AM EDT | 237.50 | 7.82 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BDX220930P00240000 | 2022-09-23 11:28AM EDT | 240.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| BDX220930P00242500 | 2022-09-22 11:55AM EDT | 242.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| BDX220930P00245000 | 2022-09-21 10:31AM EDT | 245.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| BDX220930P00247500 | 2022-09-23 11:03AM EDT | 247.50 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BDX220930P00250000 | 2022-09-20 10:44AM EDT | 250.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| BDX220930P00255000 | 2022-09-07 12:57PM EDT | 255.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| BDX220930P00257500 | 2022-09-20 9:41AM EDT | 257.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| BDX220930P00260000 | 2022-09-16 9:39AM EDT | 260.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
