Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.854,53 +136,93 (+0,42%) BTC-EUR
25.687,48 -337,18 (-1,30%) CMC Crypto 200
609,66 -9,58 (-1,55%) Nasdaq Compositive
12.010,31 +84,07 (+0,70%) S&P 500
4.049,94 +22,13 (+0,55%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:240.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230331C00240000 | 2023-03-29 2:39PM EDT | 2023-03-31 | 4.11 | 2.80 | 5.60 | 0.00 | - | 30 | 76 | 43.77% |
| BDX230406C00240000 | 2023-03-24 3:54PM EDT | 2023-04-06 | 4.00 | 5.20 | 5.70 | 0.00 | - | - | 41 | 22.68% |
| BDX230414C00240000 | 2023-03-27 3:05PM EDT | 2023-04-14 | 6.71 | 5.70 | 7.20 | 0.00 | - | - | 82 | 24.11% |
| BDX230421C00240000 | 2023-03-29 11:30AM EDT | 2023-04-21 | 6.60 | 7.40 | 7.80 | 0.00 | - | 103 | 614 | 22.71% |
| BDX230428C00240000 | 2023-03-13 9:30AM EDT | 2023-04-28 | 4.00 | 7.90 | 9.10 | 0.00 | - | - | 1 | 24.76% |
| BDX230519C00240000 | 2023-03-30 10:33AM EDT | 2023-05-19 | 11.00 | 11.00 | 11.60 | -0.11 | -0.99% | 2 | 326 | 26.06% |
| BDX230616C00240000 | 2023-03-29 1:53PM EDT | 2023-06-16 | 12.60 | 12.70 | 13.20 | 0.00 | - | 4 | 151 | 24.55% |
| BDX230915C00240000 | 2023-03-28 1:58PM EDT | 2023-09-15 | 17.30 | 18.10 | 20.70 | 0.00 | - | 9 | 22 | 28.22% |
| BDX240119C00240000 | 2023-03-24 10:13AM EDT | 2024-01-19 | 21.50 | 23.80 | 26.10 | 0.00 | - | 93 | 86 | 27.65% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230331P00240000 | 2023-03-30 12:44PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.25 | -0.52 | -98.11% | 6 | 102 | 20.66% |
| BDX230406P00240000 | 2023-03-30 11:39AM EDT | 2023-04-06 | 1.15 | 0.85 | 1.30 | -0.20 | -14.81% | 1 | 33 | 20.30% |
| BDX230414P00240000 | 2023-03-28 1:38PM EDT | 2023-04-14 | 3.30 | 1.70 | 2.45 | 0.00 | - | 17 | 23 | 20.71% |
| BDX230421P00240000 | 2023-03-30 12:46PM EDT | 2023-04-21 | 2.70 | 2.40 | 2.70 | -0.10 | -3.57% | 7 | 78 | 18.38% |
| BDX230428P00240000 | 2023-03-23 1:26PM EDT | 2023-04-28 | 7.00 | 2.85 | 3.50 | 0.00 | - | - | 2 | 19.15% |
| BDX230519P00240000 | 2023-03-30 11:18AM EDT | 2023-05-19 | 5.70 | 5.20 | 5.70 | -1.00 | -14.93% | 1 | 59 | 21.00% |
| BDX230616P00240000 | 2023-03-29 2:24PM EDT | 2023-06-16 | 7.30 | 6.60 | 7.40 | 0.00 | - | 5 | 115 | 20.73% |
| BDX230915P00240000 | 2023-03-27 1:13PM EDT | 2023-09-15 | 12.18 | 10.20 | 11.80 | 0.00 | - | - | 44 | 20.90% |
| BDX240119P00240000 | 2023-03-27 3:31PM EDT | 2024-01-19 | 14.70 | 13.30 | 15.20 | 0.00 | - | 10 | 430 | 19.79% |
| BDX250117P00240000 | 2023-03-27 11:23AM EDT | 2025-01-17 | 22.10 | 18.40 | 22.00 | 0.00 | - | - | 10 | 18.55% |
