Deutsche Märkte geschlossen
Nikkei 225
27.782,93 -100,85 (-0,36%) Dow Jones 30
32.856,86 +139,26 (+0,43%) BTC-EUR
25.687,48 -337,18 (-1,30%) CMC Crypto 200
610,90 -8,35 (-1,35%) Nasdaq Compositive
12.011,12 +84,88 (+0,71%) S&P 500
4.049,63 +21,82 (+0,54%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:250.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230331C00250000 | 2023-03-27 12:15PM EDT | 2023-03-31 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 64 | 61.82% |
| BDX230406C00250000 | 2023-03-30 1:57PM EDT | 2023-04-06 | 0.50 | 0.35 | 0.50 | +0.25 | +100.00% | 1 | 37 | 16.29% |
| BDX230421C00250000 | 2023-03-30 2:26PM EDT | 2023-04-21 | 2.20 | 1.85 | 2.25 | +0.30 | +15.79% | 7 | 466 | 18.69% |
| BDX230428C00250000 | 2023-03-27 2:48PM EDT | 2023-04-28 | 3.00 | 2.30 | 3.50 | 0.00 | - | - | 96 | 21.25% |
| BDX230519C00250000 | 2023-03-30 11:52AM EDT | 2023-05-19 | 5.40 | 5.50 | 6.10 | +0.40 | +8.00% | 5 | 158 | 23.75% |
| BDX230616C00250000 | 2023-03-30 1:47PM EDT | 2023-06-16 | 6.80 | 7.00 | 7.40 | -0.43 | -5.95% | 3 | 253 | 22.01% |
| BDX230915C00250000 | 2023-03-30 11:45AM EDT | 2023-09-15 | 12.50 | 12.40 | 14.10 | +0.40 | +3.31% | 6 | 27 | 25.15% |
| BDX240119C00250000 | 2023-03-17 2:10PM EDT | 2024-01-19 | 16.00 | 18.10 | 20.20 | 0.00 | - | 1 | 295 | 26.02% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230421P00250000 | 2023-03-13 10:02AM EDT | 2023-04-21 | 19.40 | 6.90 | 7.50 | 0.00 | - | - | 6 | 15.47% |
| BDX230519P00250000 | 2023-03-30 12:07PM EDT | 2023-05-19 | 10.20 | 9.80 | 10.10 | -5.10 | -33.33% | 20 | 2 | 18.26% |
| BDX230616P00250000 | 2023-03-28 2:58PM EDT | 2023-06-16 | 13.40 | 10.80 | 11.80 | 0.00 | - | 47 | 63 | 18.57% |
| BDX230915P00250000 | 2023-03-07 11:42AM EDT | 2023-09-15 | 20.00 | 14.20 | 16.30 | 0.00 | - | - | 10 | 19.54% |
| BDX240119P00250000 | 2023-03-30 9:54AM EDT | 2024-01-19 | 17.60 | 17.50 | 19.70 | -5.50 | -23.81% | 1 | 210 | 18.70% |
