Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
27.449,50 +16,10 (+0,06%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
20.981,42 -1.048,48 (-4,76%) CMC Crypto 200
516,29 -21,58 (-4,01%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230203C00235000 | 2023-01-03 1:25PM EST | 235.00 | 22.80 | 15.00 | 18.10 | 0.00 | - | - | 1 | 62.16% |
| BDX230203C00245000 | 2023-01-26 3:59PM EST | 245.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | - | 1 | 50.17% |
| BDX230203C00247500 | 2023-01-24 1:09PM EST | 247.50 | 5.20 | 6.20 | 6.70 | 0.00 | - | - | 2 | 50.83% |
| BDX230203C00250000 | 2023-01-30 11:29AM EST | 250.00 | 5.50 | 4.70 | 5.20 | -0.94 | -14.60% | 1 | 13 | 49.17% |
| BDX230203C00252500 | 2023-01-27 3:47PM EST | 252.50 | 4.68 | 3.50 | 4.00 | 0.00 | - | 53 | 5 | 48.57% |
| BDX230203C00255000 | 2023-01-30 11:55AM EST | 255.00 | 2.95 | 2.50 | 2.90 | -1.01 | -25.51% | 2 | 13 | 47.02% |
| BDX230203C00257500 | 2023-01-27 3:23PM EST | 257.50 | 2.80 | 1.80 | 2.30 | 0.00 | - | 6 | 10 | 48.78% |
| BDX230203C00260000 | 2023-01-30 2:14PM EST | 260.00 | 1.50 | 0.55 | 1.55 | +0.30 | +25.00% | 8 | 31 | 47.07% |
| BDX230203C00262500 | 2023-01-30 10:23AM EST | 262.50 | 1.35 | 0.80 | 1.20 | +0.80 | +145.45% | 5 | 2 | 48.66% |
| BDX230203C00265000 | 2023-01-30 11:19AM EST | 265.00 | 0.71 | 0.50 | 0.90 | -0.06 | -7.79% | 100 | 11 | 49.68% |
| BDX230203C00267500 | 2023-01-27 12:18PM EST | 267.50 | 0.55 | 0.25 | 0.60 | 0.00 | - | 2 | 2 | 49.17% |
| BDX230203C00270000 | 2023-01-30 10:04AM EST | 270.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 6 | 9 | 46.00% |
| BDX230203C00280000 | 2023-01-25 10:58AM EST | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 31 | 51.95% |
| BDX230203C00285000 | 2023-01-17 10:37AM EST | 285.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 3 | 73.34% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230203P00200000 | 2023-01-30 12:00PM EST | 200.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 9 | 87.50% |
| BDX230203P00205000 | 2023-01-30 12:00PM EST | 205.00 | 0.05 | 0.05 | 0.35 | -0.20 | -80.00% | 1 | 63 | 95.70% |
| BDX230203P00217500 | 2023-01-26 10:40AM EST | 217.50 | 0.28 | 0.05 | 0.80 | 0.00 | - | - | 20 | 81.64% |
| BDX230203P00220000 | 2023-01-30 3:42PM EST | 220.00 | 0.25 | 0.25 | 0.75 | 0.00 | - | 13 | 66 | 78.86% |
| BDX230203P00225000 | 2023-01-30 3:32PM EST | 225.00 | 0.20 | 0.35 | 0.40 | -0.50 | -71.43% | 1 | 2 | 63.57% |
| BDX230203P00227500 | 2023-01-30 2:09PM EST | 227.50 | 0.40 | 0.40 | 0.60 | -0.05 | -11.11% | 2 | 1 | 62.11% |
| BDX230203P00230000 | 2023-01-30 3:07PM EST | 230.00 | 0.60 | 0.35 | 0.80 | -0.25 | -29.41% | 2 | 2 | 58.50% |
| BDX230203P00232500 | 2023-01-30 12:50PM EST | 232.50 | 0.70 | 0.55 | 0.90 | +0.02 | +2.94% | 2 | 7 | 56.10% |
| BDX230203P00235000 | 2023-01-30 12:41PM EST | 235.00 | 0.75 | 0.75 | 1.45 | 0.00 | - | 1 | 4 | 56.93% |
| BDX230203P00237500 | 2023-01-30 12:40PM EST | 237.50 | 1.03 | 1.05 | 1.50 | -0.87 | -45.79% | 1 | 2 | 52.98% |
| BDX230203P00240000 | 2023-01-30 3:07PM EST | 240.00 | 1.68 | 1.40 | 2.00 | -0.32 | -16.00% | 1 | 39 | 51.73% |
| BDX230203P00242500 | 2023-01-26 2:24PM EST | 242.50 | 2.63 | 1.85 | 2.45 | 0.00 | - | - | 2 | 52.83% |
| BDX230203P00245000 | 2023-01-30 11:41AM EST | 245.00 | 2.00 | 2.50 | 3.10 | -0.02 | -0.99% | 2 | 7 | 51.00% |
| BDX230203P00247500 | 2023-01-30 2:56PM EST | 247.50 | 3.60 | 3.30 | 3.90 | -2.03 | -36.06% | 6 | 28 | 49.16% |
| BDX230203P00250000 | 2023-01-30 2:56PM EST | 250.00 | 4.65 | 4.30 | 5.00 | +0.85 | +22.37% | 6 | 18 | 48.51% |
| BDX230203P00255000 | 2023-01-27 10:57AM EST | 255.00 | 6.98 | 7.20 | 7.70 | 0.00 | - | 4 | 7 | 46.31% |
