Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
17.635,34 -202,06 (-1,13%) Euro Stoxx 50
4.887,14 -49,43 (-1,00%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.403,50 +5,50 (+0,23%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.570,11 +3.137,42 (+5,46%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240419C00200000 | 2024-03-22 3:27PM EDT | 200.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240419C00220000 | 2024-04-18 10:55AM EDT | 220.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX240419C00225000 | 2024-04-17 9:38AM EDT | 225.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX240419C00230000 | 2024-04-18 3:46PM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| BDX240419C00235000 | 2024-04-18 10:28AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX240419C00240000 | 2024-04-18 10:18AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240419C00245000 | 2024-04-18 1:59PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BDX240419C00250000 | 2024-04-18 1:08PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240419C00255000 | 2024-04-17 11:06AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BDX240419C00260000 | 2024-04-12 11:38AM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240419C00265000 | 2024-04-08 3:07PM EDT | 265.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BDX240419C00270000 | 2024-03-22 2:36PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BDX240419C00275000 | 2024-02-01 2:07PM EDT | 275.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | - | 1 | 203.22% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240419P00185000 | 2024-02-05 2:38PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 244.92% |
| BDX240419P00195000 | 2024-03-06 10:38AM EDT | 195.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 197.46% |
| BDX240419P00200000 | 2024-03-08 11:44AM EDT | 200.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 174.12% |
| BDX240419P00205000 | 2024-03-15 3:10PM EDT | 205.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 12 | 171.97% |
| BDX240419P00210000 | 2024-04-18 10:28AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240419P00215000 | 2024-04-10 10:56AM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240419P00220000 | 2024-04-18 3:15PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240419P00225000 | 2024-04-18 2:52PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX240419P00230000 | 2024-04-18 3:55PM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BDX240419P00235000 | 2024-04-18 3:42PM EDT | 235.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BDX240419P00240000 | 2024-04-18 3:44PM EDT | 240.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240419P00245000 | 2024-04-17 2:27PM EDT | 245.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| BDX240419P00250000 | 2024-04-17 3:51PM EDT | 250.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| BDX240419P00255000 | 2024-04-09 9:53AM EDT | 255.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240419P00260000 | 2024-04-01 11:06AM EDT | 260.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
