Deutsche Märkte geschlossen
DAX
16.166,45 +173,78 (+1,09%) Euro Stoxx 50
4.370,53 +22,51 (+0,52%) Dow Jones 30
35.548,51 +131,53 (+0,37%) Gold
2.068,60 +8,40 (+0,41%) EUR/USD
1,0988 -0,0011 (-0,10%) Bitcoin EUR
34.437,83 -176,84 (-0,51%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EST. Markt geöffnet.
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX231215C00175000 | 2023-11-15 12:32PM EST | 175.00 | 57.60 | 60.70 | 63.50 | 0.00 | - | - | 1 | 95.48% |
| BDX231215C00180000 | 2023-11-15 11:22AM EST | 180.00 | 54.00 | 56.10 | 58.40 | 0.00 | - | - | 1 | 50.98% |
| BDX231215C00185000 | 2023-11-15 11:43AM EST | 185.00 | 48.40 | 51.10 | 53.60 | 0.00 | - | - | 1 | 54.00% |
| BDX231215C00190000 | 2023-11-15 12:26PM EST | 190.00 | 43.10 | 45.60 | 49.20 | 0.00 | - | - | 1 | 51.17% |
| BDX231215C00210000 | 2023-08-23 9:11AM EST | 210.00 | 70.10 | 55.70 | 60.50 | 0.00 | - | 8 | 7 | 226.60% |
| BDX231215C00220000 | 2023-11-22 11:15AM EST | 220.00 | 17.60 | 17.20 | 19.30 | 0.00 | - | 1 | 5 | 40.09% |
| BDX231215C00225000 | 2023-11-22 3:34PM EST | 225.00 | 12.90 | 12.40 | 14.60 | 0.00 | - | 1 | 3 | 34.35% |
| BDX231215C00230000 | 2023-11-24 11:10AM EST | 230.00 | 9.05 | 7.70 | 8.80 | 0.00 | - | 1 | 40 | 21.19% |
| BDX231215C00235000 | 2023-11-28 9:43AM EST | 235.00 | 4.11 | 3.90 | 4.20 | -1.27 | -23.61% | 2 | 417 | 14.60% |
| BDX231215C00240000 | 2023-11-29 12:17PM EST | 240.00 | 1.60 | 1.50 | 1.65 | -0.30 | -15.79% | 20 | 179 | 13.78% |
| BDX231215C00245000 | 2023-11-28 2:24PM EST | 245.00 | 0.45 | 0.40 | 0.55 | -0.25 | -35.71% | 1 | 764 | 14.16% |
| BDX231215C00250000 | 2023-11-29 11:14AM EST | 250.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 1 | 185 | 14.55% |
| BDX231215C00255000 | 2023-11-27 3:33PM EST | 255.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 101 | 17.53% |
| BDX231215C00260000 | 2023-11-29 10:04AM EST | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 114 | 25.10% |
| BDX231215C00265000 | 2023-11-29 10:06AM EST | 265.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 444 | 25.00% |
| BDX231215C00270000 | 2023-11-28 11:33AM EST | 270.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 781 | 30.37% |
| BDX231215C00275000 | 2023-11-17 10:29AM EST | 275.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 1,060 | 42.85% |
| BDX231215C00280000 | 2023-11-28 10:32AM EST | 280.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 320 | 54.69% |
| BDX231215C00285000 | 2023-11-28 10:32AM EST | 285.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 504 | 42.43% |
| BDX231215C00290000 | 2023-11-28 10:39AM EST | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 23 | 430 | 45.75% |
| BDX231215C00295000 | 2023-11-14 1:52PM EST | 295.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 313 | 53.56% |
| BDX231215C00300000 | 2023-11-15 1:49PM EST | 300.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 275 | 51.07% |
| BDX231215C00305000 | 2023-11-09 11:41AM EST | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 50.20% |
| BDX231215C00310000 | 2023-11-16 9:30AM EST | 310.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 223 | 52.93% |
| BDX231215C00315000 | 2023-09-06 8:32AM EST | 315.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| BDX231215C00320000 | 2023-08-17 11:40AM EST | 320.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 1 | 493 | 70.12% |
| BDX231215C00325000 | 2023-08-09 9:04AM EST | 325.00 | 1.30 | 0.00 | 0.40 | 0.00 | - | - | 5 | 66.60% |
| BDX231215C00330000 | 2023-07-27 12:04PM EST | 330.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | - | 51 | 81.49% |
| BDX231215C00350000 | 2023-05-11 12:16PM EST | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 103.81% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX231215P00125000 | 2023-08-14 1:53PM EST | 125.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.65% |
| BDX231215P00145000 | 2023-08-14 1:53PM EST | 145.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 2 | 91.41% |
| BDX231215P00160000 | 2023-07-07 12:47PM EST | 160.00 | 0.43 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 112.74% |
| BDX231215P00165000 | 2023-10-23 12:33PM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 69.34% |
| BDX231215P00170000 | 2023-10-23 12:33PM EST | 170.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 12 | 15 | 71.78% |
| BDX231215P00175000 | 2023-10-23 12:32PM EST | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 74.71% |
| BDX231215P00180000 | 2023-11-09 10:15AM EST | 180.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 59.57% |
| BDX231215P00185000 | 2023-10-25 10:44AM EST | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 62.89% |
| BDX231215P00190000 | 2023-11-20 9:53AM EST | 190.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 54.98% |
| BDX231215P00200000 | 2023-11-24 9:30AM EST | 200.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 41 | 39.26% |
| BDX231215P00205000 | 2023-11-13 9:37AM EST | 205.00 | 0.44 | 0.00 | 0.40 | 0.00 | - | 6 | 7 | 40.92% |
| BDX231215P00210000 | 2023-11-17 2:07PM EST | 210.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 13 | 33 | 29.44% |
| BDX231215P00215000 | 2023-11-21 11:52AM EST | 215.00 | 0.23 | 0.05 | 0.60 | 0.00 | - | 1 | 28 | 32.79% |
| BDX231215P00220000 | 2023-11-27 11:31AM EST | 220.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 67 | 22.68% |
| BDX231215P00225000 | 2023-11-29 10:00AM EST | 225.00 | 0.32 | 0.35 | 0.50 | -0.08 | -20.00% | 6 | 143 | 19.65% |
| BDX231215P00230000 | 2023-11-29 10:00AM EST | 230.00 | 0.72 | 0.85 | 1.00 | -0.18 | -20.00% | 6 | 962 | 17.30% |
| BDX231215P00235000 | 2023-11-29 10:42AM EST | 235.00 | 2.00 | 2.15 | 2.35 | +0.20 | +11.11% | 2 | 372 | 16.42% |
| BDX231215P00240000 | 2023-11-29 11:14AM EST | 240.00 | 4.90 | 4.80 | 5.10 | +1.04 | +26.94% | 2 | 720 | 17.18% |
| BDX231215P00245000 | 2023-11-28 11:44AM EST | 245.00 | 7.30 | 8.60 | 9.10 | 0.00 | - | 6 | 80 | 19.61% |
| BDX231215P00250000 | 2023-11-28 11:44AM EST | 250.00 | 11.80 | 12.30 | 13.70 | 0.00 | - | 5 | 126 | 23.05% |
| BDX231215P00255000 | 2023-11-29 10:03AM EST | 255.00 | 16.95 | 17.80 | 19.70 | -4.05 | -19.29% | 1 | 157 | 36.68% |
| BDX231215P00260000 | 2023-11-16 10:35AM EST | 260.00 | 24.95 | 21.40 | 23.80 | 0.00 | - | 4 | 98 | 34.86% |
| BDX231215P00265000 | 2023-11-09 1:08PM EST | 265.00 | 31.34 | 27.30 | 30.20 | 0.00 | - | 2 | 142 | 52.05% |
| BDX231215P00270000 | 2023-10-20 9:45AM EST | 270.00 | 14.10 | 34.70 | 39.50 | 0.00 | - | 5 | 9 | 71.08% |
| BDX231215P00275000 | 2023-11-09 3:03PM EST | 275.00 | 41.32 | 37.10 | 39.70 | 0.00 | - | 8 | 0 | 58.40% |
| BDX231215P00280000 | 2023-11-09 3:05PM EST | 280.00 | 47.20 | 41.80 | 45.10 | 0.00 | - | 72 | 3 | 66.85% |
| BDX231215P00285000 | 2023-11-09 3:05PM EST | 285.00 | 52.20 | 47.60 | 49.70 | 0.00 | - | 72 | 8 | 55.64% |
| BDX231215P00290000 | 2023-11-08 3:56PM EST | 290.00 | 33.80 | 51.40 | 54.10 | 0.00 | - | 20 | 3 | 65.65% |
| BDX231215P00295000 | 2023-09-27 1:50PM EST | 295.00 | 35.40 | 41.60 | 46.00 | 0.00 | - | 16 | 6 | 0.00% |
| BDX231215P00300000 | 2023-08-16 11:34AM EST | 300.00 | 23.15 | 34.00 | 38.80 | 0.00 | - | - | 0 | 0.00% |
| BDX231215P00305000 | 2023-08-18 10:17AM EST | 305.00 | 30.70 | 39.00 | 43.90 | 0.00 | - | 3 | 0 | 0.00% |
| BDX231215P00310000 | 2023-08-16 11:34AM EST | 310.00 | 32.25 | 44.00 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| BDX231215P00370000 | 2023-09-06 8:30AM EST | 370.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
