Deutsche Märkte öffnen in 7 Stunden 14 Minuten

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
250,13-1,69 (-0,67%)
Börsenschluss: 04:00PM EST
251,08 +0,95 (+0,38%)
Nachbörse: 05:34PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230203C002350002023-01-03 1:25PM EST235.0022.8015.0018.100.00--162.16%
BDX230203C002450002023-01-26 3:59PM EST245.007.307.908.400.00--150.17%
BDX230203C002475002023-01-24 1:09PM EST247.505.206.206.700.00--250.83%
BDX230203C002500002023-01-30 11:29AM EST250.005.504.705.20-0.94-14.60%11349.17%
BDX230203C002525002023-01-27 3:47PM EST252.504.683.504.000.00-53548.57%
BDX230203C002550002023-01-30 11:55AM EST255.002.952.502.90-1.01-25.51%21347.02%
BDX230203C002575002023-01-27 3:23PM EST257.502.801.802.300.00-61048.78%
BDX230203C002600002023-01-30 2:14PM EST260.001.500.551.55+0.30+25.00%83147.07%
BDX230203C002625002023-01-30 10:23AM EST262.501.350.801.20+0.80+145.45%5248.66%
BDX230203C002650002023-01-30 11:19AM EST265.000.710.500.90-0.06-7.79%1001149.68%
BDX230203C002675002023-01-27 12:18PM EST267.500.550.250.600.00-2249.17%
BDX230203C002700002023-01-30 10:04AM EST270.000.350.100.300.00-6946.00%
BDX230203C002800002023-01-25 10:58AM EST280.000.100.000.100.00--3151.95%
BDX230203C002850002023-01-17 10:37AM EST285.000.150.000.750.00--373.34%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230203P002000002023-01-30 12:00PM EST200.000.050.000.10-0.15-75.00%1987.50%
BDX230203P002050002023-01-30 12:00PM EST205.000.050.050.35-0.20-80.00%16395.70%
BDX230203P002175002023-01-26 10:40AM EST217.500.280.050.800.00--2081.64%
BDX230203P002200002023-01-30 3:42PM EST220.000.250.250.750.00-136678.86%
BDX230203P002250002023-01-30 3:32PM EST225.000.200.350.40-0.50-71.43%1263.57%
BDX230203P002275002023-01-30 2:09PM EST227.500.400.400.60-0.05-11.11%2162.11%
BDX230203P002300002023-01-30 3:07PM EST230.000.600.350.80-0.25-29.41%2258.50%
BDX230203P002325002023-01-30 12:50PM EST232.500.700.550.90+0.02+2.94%2756.10%
BDX230203P002350002023-01-30 12:41PM EST235.000.750.751.450.00-1456.93%
BDX230203P002375002023-01-30 12:40PM EST237.501.031.051.50-0.87-45.79%1252.98%
BDX230203P002400002023-01-30 3:07PM EST240.001.681.402.00-0.32-16.00%13951.73%
BDX230203P002425002023-01-26 2:24PM EST242.502.631.852.450.00--252.83%
BDX230203P002450002023-01-30 11:41AM EST245.002.002.503.10-0.02-0.99%2751.00%
BDX230203P002475002023-01-30 2:56PM EST247.503.603.303.90-2.03-36.06%62849.16%
BDX230203P002500002023-01-30 2:56PM EST250.004.654.305.00+0.85+22.37%61848.51%
BDX230203P002550002023-01-27 10:57AM EST255.006.987.207.700.00-4746.31%