Italia markets close in 7 hours 31 minutes
FTSE MIB
33.818,93 +189,72 (+0,56%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,86 +0,75 (+0,96%) Bitcoin EUR
59.906,61 +644,11 (+1,09%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-05-01 12:48PM EDT | 220.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00230000 | 2024-05-02 3:58PM EDT | 230.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240517C00235000 | 2024-05-03 1:35PM EDT | 235.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.20% |
| BDX240517C00240000 | 2024-05-03 12:55PM EDT | 240.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| BDX240517C00245000 | 2024-05-03 2:37PM EDT | 245.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| BDX240517C00250000 | 2024-05-03 3:58PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BDX240517C00255000 | 2024-05-03 12:29PM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| BDX240517C00260000 | 2024-05-02 2:45PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| BDX240517C00265000 | 2024-05-03 12:29PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BDX240517C00270000 | 2024-05-03 3:10PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX240517C00275000 | 2024-05-02 1:04PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240517C00280000 | 2024-05-03 12:16PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BDX240517C00285000 | 2024-05-03 3:12PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 201.86% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BDX240517P00190000 | 2024-05-02 9:31AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BDX240517P00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240517P00200000 | 2024-05-02 10:08AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240517P00210000 | 2024-05-02 1:09PM EDT | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX240517P00215000 | 2024-05-02 3:15PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| BDX240517P00220000 | 2024-05-03 2:01PM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BDX240517P00225000 | 2024-05-03 2:48PM EDT | 225.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| BDX240517P00230000 | 2024-05-03 3:47PM EDT | 230.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BDX240517P00235000 | 2024-05-03 3:56PM EDT | 235.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| BDX240517P00240000 | 2024-05-03 1:35PM EDT | 240.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 18.80 | 21.60 | 0.00 | - | 2 | 9 | 41.77% |
© 2024 Yahoo. Tutti i diritti riservati.