BDX - Becton, Dickinson and Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230616C001200002021-11-10 7:57AM EDT120.00136.00123.70127.800.00-100.00%
BDX230616C001250002021-12-27 3:31PM EDT125.00126.00126.50131.500.00-10287.72%
BDX230616C001500002021-11-10 7:57AM EDT150.0099.2094.7099.000.00-200141.80%
BDX230616C001600002021-12-15 1:15PM EDT160.0090.40102.10106.400.00-12298.97%
BDX230616C001700002023-04-05 1:56PM EDT170.0084.0082.1086.700.00-32185.42%
BDX230616C001750002021-10-28 3:44PM EDT175.0067.7573.3076.500.00-10121.29%
BDX230616C001800002023-01-03 4:50PM EDT180.0079.5669.4072.800.00-11129.93%
BDX230616C001900002022-03-30 11:34AM EDT190.0086.100.000.000.00-120.00%
BDX230616C002000002023-02-24 11:42AM EDT200.0038.0042.2045.900.00-260.00%
BDX230616C002100002023-05-17 10:56AM EDT210.0042.1536.7040.500.00-3650.15%
BDX230616C002200002022-11-17 4:52PM EDT220.0020.5039.0042.000.00-1131126.53%
BDX230616C002300002023-06-01 10:01AM EDT230.0016.5016.9021.00+5.10+44.74%221547.94%
BDX230616C002400002023-05-31 11:06AM EDT240.003.247.8010.600.00-216228.59%
BDX230616C002500002023-06-01 2:29PM EDT250.001.952.052.50+1.32+209.52%36128816.69%
BDX230616C002600002023-06-01 3:17PM EDT260.000.250.050.35+0.09+56.25%884616.97%
BDX230616C002700002023-05-30 10:18AM EDT270.000.010.000.20-0.04-80.00%401,15723.78%
BDX230616C002800002023-05-30 2:47PM EDT280.000.150.000.250.00-134133.06%
BDX230616C002900002023-06-01 3:56PM EDT290.000.040.000.15-0.06-60.00%241937.50%
BDX230616C003000002023-05-04 10:21AM EDT300.000.100.000.200.00-2026746.19%
BDX230616C003100002023-04-20 12:56PM EDT310.000.100.001.000.00-101761.28%
BDX230616C003200002023-05-02 9:30AM EDT320.000.100.000.000.00-211625.00%
BDX230616C003300002023-03-15 9:30AM EDT330.002.250.000.000.00-13325.00%
BDX230616C003400002023-03-08 10:51AM EDT340.000.100.002.050.00-1292.21%
BDX230616C003500002022-07-06 3:54PM EDT350.002.201.253.500.00-157118.14%
BDX230616C003600002023-05-03 1:02PM EDT360.000.150.000.150.00-2272.07%
BDX230616C003700002022-02-11 10:37AM EDT370.005.001.006.000.00-12144.58%
BDX230616C003800002023-05-03 1:02PM EDT380.000.150.000.150.00-31281.05%
BDX230616C003900002022-07-07 1:06PM EDT390.000.850.005.000.00-41145.87%
BDX230616C004000002023-05-03 1:01PM EDT400.000.200.000.250.00-237894.73%
BDX230616C004100002022-09-16 9:30AM EDT410.000.850.002.400.00-6570136.43%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230616P001100002023-02-14 1:10PM EDT110.000.250.000.750.00-248188.67%
BDX230616P001150002023-01-24 4:33PM EDT115.000.130.001.600.00-112202.15%
BDX230616P001200002022-06-30 2:58PM EDT120.000.450.003.200.00-188218.85%
BDX230616P001250002022-03-28 3:13PM EDT125.001.490.000.000.00-113550.00%
BDX230616P001300002022-03-29 3:41PM EDT130.001.170.000.000.00-105750.00%
BDX230616P001350002023-01-27 4:59PM EDT135.000.380.000.600.00-140140.43%
BDX230616P001400002022-07-18 2:02PM EDT140.001.150.000.000.00-2350.00%
BDX230616P001450002022-03-25 1:28PM EDT145.002.300.000.000.00-114050.00%
BDX230616P001500002023-03-08 12:36PM EDT150.000.590.000.500.00-111115.23%
BDX230616P001550002022-03-14 12:13AM EDT155.003.180.000.000.00--1050.00%
BDX230616P001600002023-04-27 3:21PM EDT160.000.050.000.100.00-3349583.40%
BDX230616P001650002023-04-27 3:21PM EDT165.000.020.000.750.00-67820101.76%
BDX230616P001700002023-04-21 3:26PM EDT170.000.100.000.750.00-434795.21%
BDX230616P001750002022-11-07 2:51PM EDT175.004.501.502.050.00-28121.07%
BDX230616P001800002023-05-15 12:01PM EDT180.000.050.000.750.00-13282.62%
BDX230616P001850002023-05-22 3:51PM EDT185.000.050.000.750.00-102076.56%
BDX230616P001900002023-06-01 10:59AM EDT190.000.050.000.10-0.15-75.00%42653.13%
BDX230616P001950002023-02-14 1:10PM EDT195.001.740.602.550.00-24787.65%
BDX230616P002000002023-05-30 2:47PM EDT200.000.150.000.25-0.15-50.00%18354.98%
BDX230616P002100002023-05-31 10:19AM EDT210.000.300.050.500.00-37550.37%
BDX230616P002200002023-06-01 3:26PM EDT220.000.190.050.35-0.31-62.00%128435.94%
BDX230616P002300002023-06-01 3:26PM EDT230.000.390.250.40-0.71-64.55%561625.64%
BDX230616P002400002023-06-01 3:28PM EDT240.001.100.801.25-3.10-73.81%2545420.72%
BDX230616P002500002023-05-30 2:36PM EDT250.0011.004.304.800.00-416818.78%
BDX230616P002600002023-05-26 12:11PM EDT260.0019.2510.9014.700.00-18735.34%
BDX230616P002700002023-05-22 2:41PM EDT270.0017.9020.7025.000.00-12550.98%
BDX230616P002800002023-05-04 10:24AM EDT280.0025.0030.9034.800.00-1061.62%
BDX230616P002900002022-01-19 1:46PM EDT290.0045.1042.0047.000.00-1370.00%
BDX230616P003000002021-11-10 7:57AM EDT300.0062.2066.2069.200.00-11163.46%
BDX230616P003100002021-11-10 7:57AM EDT310.0082.4073.0076.100.00--2157.76%
BDX230616P003300002021-11-10 7:57AM EDT330.0080.3089.5092.700.00--3157.47%
BDX230616P003400002021-11-01 3:36PM EDT340.00103.80102.30105.300.00-26184.05%
BDX230616P003500002021-11-01 3:28PM EDT350.00113.20112.00115.100.00-32191.59%
BDX230616P003600002021-11-10 7:57AM EDT360.00123.90117.50120.900.00-55170.24%