Deutsche Märkte öffnen in 27 Minuten

Becton, Dickinson and Company (BDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
234,45-0,41 (-0,17%)
Börsenschluss: 04:00PM EDT
232,61 -1,84 (-0,78%)
Nachbörse: 07:41PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240621C001700002024-01-11 1:04PM EDT170.0068.8673.5078.300.00-11151.71%
BDX240621C002000002023-12-21 10:40AM EDT200.0047.2038.9041.500.00-2372.56%
BDX240621C002100002024-05-22 11:26AM EDT210.0026.000.000.000.00-200.00%
BDX240621C002150002024-02-02 2:28PM EDT215.0028.6825.4026.600.00-1155.36%
BDX240621C002200002024-05-06 11:21AM EDT220.0018.770.000.000.00-100.00%
BDX240621C002250002024-05-15 1:52PM EDT225.0013.800.000.000.00-100.00%
BDX240621C002300002024-05-21 3:45PM EDT230.007.500.000.000.00-600.00%
BDX240621C002350002024-05-22 11:43AM EDT235.004.800.000.000.00-7600.20%
BDX240621C002400002024-05-22 3:44PM EDT240.002.410.000.000.00-1201.56%
BDX240621C002450002024-05-22 3:44PM EDT245.001.110.000.000.00-803.13%
BDX240621C002500002024-05-22 3:59PM EDT250.000.450.000.000.00-1106.25%
BDX240621C002550002024-05-21 10:08AM EDT255.000.300.000.000.00-206.25%
BDX240621C002600002024-05-21 3:32PM EDT260.000.060.000.000.00-506.25%
BDX240621C002650002024-05-02 3:46PM EDT265.000.450.000.000.00-1012.50%
BDX240621C002700002024-05-09 9:40AM EDT270.000.100.000.000.00-9012.50%
BDX240621C002750002024-04-15 10:10AM EDT275.000.400.000.750.00-35836.66%
BDX240621C002800002024-05-08 10:59AM EDT280.000.370.000.000.00-2012.50%
BDX240621C002850002024-01-30 12:25PM EDT285.000.700.100.800.00-12243.36%
BDX240621C002900002024-04-18 2:46PM EDT290.000.450.000.400.00-117440.53%
BDX240621C002950002024-01-09 1:43PM EDT295.000.800.052.300.00-10853.39%
BDX240621C003000002024-01-29 1:40PM EDT300.000.250.001.450.00-14550.90%
BDX240621C003050002023-09-18 10:19AM EDT305.005.704.705.000.00--186.27%
BDX240621C003100002024-02-07 3:42PM EDT310.000.200.001.950.00-12859.50%
BDX240621C003150002023-11-06 11:16AM EDT315.002.250.000.750.00-5852.30%
BDX240621C003200002023-11-09 10:51AM EDT320.000.400.001.100.00-13458.15%
BDX240621C003250002023-10-16 11:19AM EDT325.002.000.002.250.00-13069.07%
BDX240621C003300002023-09-27 12:15PM EDT330.001.601.151.650.00-2274.80%
BDX240621C003350002023-11-07 10:30AM EDT335.000.900.002.150.00--173.27%
BDX240621C003400002023-09-20 12:25PM EDT340.001.551.101.250.00-21876.93%
BDX240621C003500002024-04-08 9:30AM EDT350.000.160.000.000.00-1525.00%
BDX240621C003700002023-10-24 3:51PM EDT370.000.400.002.150.00--188.65%
BDX240621C003900002023-11-01 3:14PM EDT390.000.100.002.150.00-1396.53%
BDX240621C004000002023-10-27 1:31PM EDT400.000.100.000.750.00-1285.16%
BDX240621C004100002023-10-20 10:20AM EDT410.000.150.002.150.00-11103.88%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX240621P001200002024-04-11 2:39PM EDT120.000.100.001.350.00-212123.88%
BDX240621P001300002023-11-17 11:37AM EDT130.000.200.002.200.00-13121.09%
BDX240621P001350002023-12-04 1:40PM EDT135.000.370.000.000.00-3050.00%
BDX240621P001400002023-11-07 2:24PM EDT140.000.300.000.650.00--187.30%
BDX240621P001450002024-05-02 9:56AM EDT145.000.050.000.000.00-24025.00%
BDX240621P001500002023-11-20 11:29AM EDT150.000.660.002.350.00-1296.80%
BDX240621P001550002024-05-02 1:29PM EDT155.000.100.000.000.00--025.00%
BDX240621P001600002024-04-23 12:47PM EDT160.000.050.000.000.00--025.00%
BDX240621P001650002023-11-09 2:51PM EDT165.001.150.102.850.00--183.47%
BDX240621P001700002024-05-14 11:02AM EDT170.000.050.000.000.00-13025.00%
BDX240621P001750002024-05-14 11:01AM EDT175.000.050.000.000.00-1025.00%
BDX240621P001800002024-05-20 11:30AM EDT180.000.050.150.000.00-1025.00%
BDX240621P001850002024-05-02 3:27PM EDT185.000.140.000.000.00-1012.50%
BDX240621P001900002024-05-01 11:43AM EDT190.000.250.000.000.00-1012.50%
BDX240621P001950002024-05-22 1:18PM EDT195.000.300.000.000.00-2012.50%
BDX240621P002000002024-05-10 9:58AM EDT200.000.990.000.000.00-2012.50%
BDX240621P002050002024-05-15 12:56PM EDT205.000.420.000.000.00-11012.50%
BDX240621P002100002024-05-16 1:55PM EDT210.000.250.000.000.00-206.25%
BDX240621P002150002024-05-21 3:25PM EDT215.000.390.000.000.00-1206.25%
BDX240621P002200002024-05-22 11:47AM EDT220.000.550.000.000.00-106.25%
BDX240621P002250002024-05-22 3:59PM EDT225.001.400.000.000.00-303.13%
BDX240621P002300002024-05-22 3:59PM EDT230.002.650.000.000.00-601.56%
BDX240621P002350002024-05-22 2:35PM EDT235.004.340.000.000.00-3400.00%
BDX240621P002400002024-05-20 11:37AM EDT240.006.600.000.000.00-1100.00%
BDX240621P002450002024-04-30 2:06PM EDT245.0013.400.000.000.00-100.00%
BDX240621P002500002024-05-01 3:57PM EDT250.0017.700.000.000.00-100.00%
BDX240621P002550002023-10-26 12:04PM EDT255.0016.4019.4020.800.00--017.70%
BDX240621P002600002024-05-03 11:50AM EDT260.0025.370.000.000.00-200.00%
BDX240621P002650002024-03-28 11:06AM EDT265.0019.4031.0035.700.00-1156.13%
BDX240621P002700002023-09-13 10:19AM EDT270.0017.2020.4022.900.00-12130.00%
BDX240621P002750002023-09-14 12:13PM EDT275.0019.5022.7025.700.00-120.00%
BDX240621P002800002023-11-08 4:43PM EDT280.0027.4545.5050.000.00--052.16%
BDX240621P004200002023-09-06 9:30AM EDT420.00155.500.000.000.00-100.00%