Deutsche Märkte schließen in 2 Stunden 52 Minuten

Becton, Dickinson and Company (BDX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
233,92-3,27 (-1,38%)
Börsenschluss: 04:00PM EDT
232,12 -1,80 (-0,77%)
Vorbörslich: 04:44AM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX220930C002300002022-09-23 1:47PM EDT230.005.600.000.000.00-110.00%
BDX220930C002325002022-09-23 1:16PM EDT232.504.300.000.000.00-110.00%
BDX220930C002350002022-09-23 3:48PM EDT235.003.630.000.000.00-24241.56%
BDX220930C002375002022-09-21 2:01PM EDT237.507.500.000.000.00--13.13%
BDX220930C002400002022-09-23 12:57PM EDT240.001.470.000.000.00-146.25%
BDX220930C002425002022-09-23 3:42PM EDT242.501.210.000.000.00-136.25%
BDX220930C002450002022-09-23 12:57PM EDT245.000.720.000.000.00-11712.50%
BDX220930C002475002022-09-20 1:26PM EDT247.503.100.000.000.00--1312.50%
BDX220930C002500002022-09-20 1:29PM EDT250.002.300.000.000.00-40336812.50%
BDX220930C002525002022-09-19 11:04AM EDT252.503.700.000.000.00--212.50%
BDX220930C002550002022-09-20 12:33PM EDT255.001.150.000.000.00-32311212.50%
BDX220930C002600002022-09-23 11:18AM EDT260.000.100.000.000.00-1225.00%
BDX220930C002625002022-09-14 11:25AM EDT262.503.400.000.000.00-4425.00%
BDX220930C002650002022-09-22 9:51AM EDT265.000.350.000.000.00-13425.00%
BDX220930C002700002022-09-23 12:14PM EDT270.000.110.000.000.00-81425.00%
BDX220930C002750002022-09-23 3:43PM EDT275.000.100.000.000.00-2416325.00%
BDX220930C002775002022-09-12 1:58PM EDT277.500.800.000.000.00--125.00%
BDX220930C002800002022-09-20 11:13AM EDT280.000.380.000.000.00-11425.00%
BDX220930C002900002022-08-29 3:34PM EDT290.000.300.000.000.00-4050.00%
BDX220930C003100002022-08-16 10:25AM EDT310.000.700.002.250.00-22151.12%
BDX220930C003150002022-08-15 9:54AM EDT315.000.800.000.750.00-28129.00%
BDX220930C003200002022-08-31 11:44AM EDT320.000.100.000.000.00-222450.00%
BDX220930C003250002022-08-15 9:45AM EDT325.000.600.000.000.00-58816350.00%
BDX220930C003300002022-09-23 2:53PM EDT330.000.050.000.000.00-3350.00%
BDX220930C003350002022-09-15 11:40AM EDT335.000.050.000.000.00-113050.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX220930P001600002022-08-29 11:08AM EDT160.000.050.000.000.00--250.00%
BDX220930P001650002022-08-29 11:10AM EDT165.000.050.000.000.00--650.00%
BDX220930P001700002022-09-01 10:56AM EDT170.000.100.000.000.00--250.00%
BDX220930P001750002022-09-23 10:48AM EDT175.000.050.000.000.00-13050.00%
BDX220930P001800002022-09-22 10:31AM EDT180.000.050.000.000.00-152750.00%
BDX220930P001850002022-09-23 3:55PM EDT185.000.100.000.000.00-4726150.00%
BDX220930P001900002022-09-21 3:58PM EDT190.000.250.000.000.00-62550.00%
BDX220930P001950002022-08-26 10:26AM EDT195.000.250.002.250.00-13327113.92%
BDX220930P002000002022-08-26 10:26AM EDT200.000.500.051.800.00-2096.63%
BDX220930P002050002022-09-20 3:48PM EDT205.000.250.000.000.00--1025.00%
BDX220930P002150002022-09-22 9:30AM EDT215.000.550.000.000.00-1312.50%
BDX220930P002250002022-09-23 11:46AM EDT225.002.000.000.000.00-346.25%
BDX220930P002300002022-09-23 3:56PM EDT230.003.010.000.000.00-34373.13%
BDX220930P002325002022-09-23 3:59PM EDT232.503.900.000.000.00-131.56%
BDX220930P002350002022-09-23 2:16PM EDT235.006.400.000.000.00-9100.00%
BDX220930P002375002022-09-23 11:56AM EDT237.507.820.000.000.00-10180.00%
BDX220930P002400002022-09-23 11:28AM EDT240.009.050.000.000.00-5180.00%
BDX220930P002425002022-09-22 11:55AM EDT242.507.370.000.000.00--290.00%
BDX220930P002450002022-09-21 10:31AM EDT245.004.600.000.000.00--260.00%
BDX220930P002475002022-09-23 11:03AM EDT247.5014.730.000.000.00-160.00%
BDX220930P002500002022-09-20 10:44AM EDT250.009.280.000.000.00-23340.00%
BDX220930P002550002022-09-07 12:57PM EDT255.004.700.000.000.00--20.00%
BDX220930P002575002022-09-20 9:41AM EDT257.5011.450.000.000.00-10230.00%
BDX220930P002600002022-09-16 9:39AM EDT260.006.750.000.000.00--20.00%