Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
37.667,48 -792,60 (-2,06%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.798,16 -2.605,13 (-4,17%) CMC Crypto 200
1.387,72 -36,38 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-04-19 11:42AM EDT | 220.00 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00230000 | 2024-04-24 3:33PM EDT | 230.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX240517C00235000 | 2024-04-24 3:07PM EDT | 235.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| BDX240517C00240000 | 2024-04-24 3:42PM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX240517C00245000 | 2024-04-24 3:59PM EDT | 245.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| BDX240517C00250000 | 2024-04-24 3:41PM EDT | 250.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BDX240517C00255000 | 2024-04-24 3:36PM EDT | 255.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| BDX240517C00260000 | 2024-04-24 3:21PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX240517C00265000 | 2024-04-19 1:00PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517C00280000 | 2024-03-22 11:18AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 45.97% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.93% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 145.17% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00205000 | 2024-04-24 2:24PM EDT | 205.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| BDX240517P00210000 | 2024-04-24 11:42AM EDT | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517P00215000 | 2024-04-24 3:49PM EDT | 215.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240517P00220000 | 2024-04-24 12:57PM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BDX240517P00225000 | 2024-04-24 3:57PM EDT | 225.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BDX240517P00230000 | 2024-04-24 1:07PM EDT | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BDX240517P00235000 | 2024-04-24 3:33PM EDT | 235.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| BDX240517P00240000 | 2024-04-19 3:49PM EDT | 240.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
