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 EDT125.00126.00126.50131.500.00-10340.53%
BDX230616C001500002021-11-10 7:57AM EDT150.0099.2094.7099.000.00-2000.00%
BDX230616C001600002021-12-15 1:15PM EDT160.0090.40102.10106.400.00-12400.88%
BDX230616C001700002023-04-05 1:56PM EDT170.0084.0082.1086.700.00-32219.29%
BDX230616C001750002021-10-28 3:44PM EDT175.0067.7573.3076.500.00-1050.00%
BDX230616C001800002023-01-03 4:50PM EDT180.0079.5669.4072.800.00-11158.74%
BDX230616C001900002022-03-30 11:34AM EDT190.0086.100.000.000.00-120.00%
BDX230616C002000002023-06-07 2:32PM EDT200.0051.7049.9054.500.00-54102.05%
BDX230616C002100002023-06-07 2:32PM EDT210.0041.7040.3044.500.00-5088.96%
BDX230616C002200002023-06-07 2:32PM EDT220.0032.3030.0034.500.00-70067.48%
BDX230616C002300002023-06-08 1:30PM EDT230.0018.8020.0024.500.00-4478.28%
BDX230616C002400002023-06-08 1:46PM EDT240.009.2010.1014.400.00-41653.37%
BDX230616C002500002023-06-09 3:41PM EDT250.003.203.003.60+0.80+33.33%2054920.11%
BDX230616C002600002023-06-09 3:55PM EDT260.000.180.100.30+0.03+20.00%521,19118.51%
BDX230616C002700002023-06-09 3:19PM EDT270.000.150.000.15+0.01+7.14%1051,11428.61%
BDX230616C002800002023-06-07 11:27AM EDT280.000.090.000.050.00-1032934.18%
BDX230616C002900002023-06-02 3:56PM EDT290.000.150.001.500.00-241668.56%
BDX230616C003000002023-05-04 10:21AM EDT300.000.100.000.150.00-2026755.08%
BDX230616C003100002023-04-20 12:56PM EDT310.000.100.001.000.00-101785.11%
BDX230616C003200002023-05-02 9:30AM EDT320.000.100.000.000.00-211625.00%
BDX230616C003300002023-03-15 9:30AM EDT330.002.250.000.000.00-13350.00%
BDX230616C003400002023-03-08 10:51AM EDT340.000.100.002.050.00-12130.13%
BDX230616C003500002022-07-06 3:54PM EDT350.002.201.253.500.00-157167.46%
BDX230616C003600002023-05-03 1:02PM EDT360.000.150.000.150.00-22101.95%
BDX230616C003700002022-02-11 10:37AM EDT370.005.001.006.000.00-12205.86%
BDX230616C003800002023-05-03 1:02PM EDT380.000.150.000.150.00-312115.23%
BDX230616C003900002022-07-07 1:06PM EDT390.000.850.005.000.00-41208.20%
BDX230616C004000002023-05-03 1:01PM EDT400.000.200.000.150.00-2378127.54%
BDX230616C004100002022-09-16 9:30AM EDT410.000.850.002.400.00-6570195.02%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BDX230616P001100002023-02-14 1:10PM EDT110.000.250.000.750.00-248279.88%
BDX230616P001150002023-01-24 4:33PM EDT115.000.130.001.600.00-112299.90%
BDX230616P001200002022-06-30 2:58PM EDT120.000.450.003.200.00-188324.71%
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 EDT135.000.380.000.600.00-140209.18%
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 EDT150.000.590.000.500.00-111172.46%
BDX230616P001550002022-03-14 12:13AM EDT155.003.180.000.000.00--1050.00%
BDX230616P001600002023-04-27 3:21PM EDT160.000.050.000.100.00-33495125.39%
BDX230616P001650002023-04-27 3:21PM EDT165.000.020.000.750.00-67820152.93%
BDX230616P001700002023-04-21 3:26PM EDT170.000.100.000.750.00-4347143.46%
BDX230616P001750002022-11-07 2:51PM EDT175.004.501.502.050.00-28182.18%
BDX230616P001800002023-05-15 12:01PM EDT180.000.050.000.900.00-132129.00%
BDX230616P001850002023-05-22 3:51PM EDT185.000.050.001.900.00-1020138.33%
BDX230616P001900002023-06-01 11:18AM EDT190.000.050.000.900.00-426111.04%
BDX230616P001950002023-06-09 2:23PM EDT195.000.050.600.700.00-547109.62%
BDX230616P002000002023-06-09 2:15PM EDT200.000.050.000.85-0.10-66.67%58392.68%
BDX230616P002100002023-06-09 2:37PM EDT210.000.050.000.70-0.25-83.33%37573.19%
BDX230616P002200002023-06-09 12:34PM EDT220.000.060.050.85-0.04-40.00%128260.21%
BDX230616P002300002023-06-09 2:37PM EDT230.000.100.050.250.00-660238.57%
BDX230616P002400002023-06-09 2:20PM EDT240.000.180.150.35-0.22-55.00%652425.05%
BDX230616P002500002023-06-09 3:08PM EDT250.001.351.251.55-1.10-44.90%616616.03%
BDX230616P002600002023-06-07 12:26PM EDT260.009.706.9010.400.00-45031235.77%
BDX230616P002700002023-05-22 2:41PM EDT270.0017.9016.3020.900.00-12360.38%
BDX230616P002800002023-05-04 10:24AM EDT280.0025.0027.0031.500.00-1055.47%
BDX230616P002900002022-01-19 1:46PM EDT290.0045.1042.0047.000.00-13130.73%
BDX230616P003000002021-11-10 7:57AM EDT300.0062.2066.2069.200.00-11256.10%
BDX230616P003100002021-11-10 7:57AM EDT310.0082.4073.0076.100.00--2249.85%
BDX230616P003300002021-11-10 7:57AM EDT330.0080.3089.5092.700.00--3253.37%
BDX230616P003400002021-11-01 3:36PM EDT340.00103.80102.30105.300.00-26290.80%
BDX230616P003500002021-11-01 3:28PM EDT350.00113.20112.00115.100.00-32302.59%
BDX230616P003600002021-11-10 7:57AM EDT360.00123.90117.50120.900.00-55276.59%