Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.403,86 +156,14 (+0,25%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 105.60 | 110.50 | 0.00 | - | 1 | 0 | 65.45% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 86.11% |
| BDX240920C00190000 | 2024-05-23 12:04PM EDT | 190.00 | 43.15 | 42.20 | 46.90 | 0.00 | - | 5 | 6 | 41.08% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 51.01% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 31.04% |
| BDX240920C00215000 | 2024-05-30 12:04PM EDT | 215.00 | 17.25 | 20.20 | 24.10 | 0.00 | - | 2 | 1 | 28.53% |
| BDX240920C00220000 | 2024-05-23 1:52PM EDT | 220.00 | 17.50 | 17.50 | 19.30 | 0.00 | - | - | 1 | 24.97% |
| BDX240920C00225000 | 2024-05-30 9:37AM EDT | 225.00 | 10.65 | 14.10 | 16.90 | 0.00 | - | 5 | 26 | 26.12% |
| BDX240920C00230000 | 2024-05-29 3:55PM EDT | 230.00 | 8.50 | 10.60 | 12.50 | 0.00 | - | 5 | 59 | 22.61% |
| BDX240920C00235000 | 2024-05-30 9:37AM EDT | 235.00 | 8.40 | 8.50 | 9.60 | +2.55 | +43.59% | 1 | 251 | 21.52% |
| BDX240920C00240000 | 2024-05-31 3:22PM EDT | 240.00 | 6.30 | 5.70 | 7.40 | +1.10 | +21.15% | 4 | 49 | 21.10% |
| BDX240920C00245000 | 2024-05-23 1:37PM EDT | 245.00 | 4.70 | 3.90 | 5.50 | 0.00 | - | 2 | 48 | 20.57% |
| BDX240920C00250000 | 2024-05-29 1:22PM EDT | 250.00 | 2.20 | 1.20 | 4.50 | 0.00 | - | 1 | 61 | 21.33% |
| BDX240920C00255000 | 2024-05-31 3:49PM EDT | 255.00 | 2.20 | 0.20 | 2.95 | +0.31 | +16.40% | 1 | 25 | 20.12% |
| BDX240920C00260000 | 2024-05-29 12:08PM EDT | 260.00 | 0.87 | 0.90 | 2.85 | 0.00 | - | 10 | 52 | 22.21% |
| BDX240920C00265000 | 2024-05-29 12:21PM EDT | 265.00 | 0.57 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 22.25% |
| BDX240920C00270000 | 2024-05-29 11:40AM EDT | 270.00 | 0.43 | 0.25 | 1.40 | 0.00 | - | 1 | 16 | 21.47% |
| BDX240920C00275000 | 2024-05-14 10:55AM EDT | 275.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 5 | 13 | 26.77% |
| BDX240920C00280000 | 2024-05-21 10:45AM EDT | 280.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 7 | 50 | 18.68% |
| BDX240920C00285000 | 2024-05-06 10:56AM EDT | 285.00 | 0.68 | 0.00 | 2.10 | 0.00 | - | 1 | 38 | 29.72% |
| BDX240920C00290000 | 2024-05-29 11:40AM EDT | 290.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 25 | 32.05% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 33.75% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 27.59% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 30.68% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 39.45% |
| BDX240920P00170000 | 2024-04-18 2:46PM EDT | 170.00 | 0.67 | 0.05 | 0.80 | 0.00 | - | - | 1 | 34.42% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 34.72% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| BDX240920P00185000 | 2024-05-21 2:11PM EDT | 185.00 | 0.50 | 0.10 | 1.80 | 0.00 | - | 1 | 11 | 32.38% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 4 | 6 | 25.29% |
| BDX240920P00195000 | 2024-05-29 12:40PM EDT | 195.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 15 | 19 | 29.97% |
| BDX240920P00200000 | 2024-05-13 9:30AM EDT | 200.00 | 1.10 | 0.75 | 3.30 | 0.00 | - | 20 | 37 | 29.06% |
| BDX240920P00205000 | 2024-05-30 3:17PM EDT | 205.00 | 2.55 | 0.00 | 3.80 | 0.00 | - | 1 | 17 | 27.31% |
| BDX240920P00210000 | 2024-05-17 12:20PM EDT | 210.00 | 1.90 | 0.60 | 2.60 | 0.00 | - | 1 | 26 | 20.51% |
| BDX240920P00215000 | 2024-05-24 3:17PM EDT | 215.00 | 3.80 | 1.35 | 3.50 | 0.00 | - | 1 | 18 | 19.79% |
| BDX240920P00220000 | 2024-05-24 3:39PM EDT | 220.00 | 5.24 | 2.70 | 4.70 | 0.00 | - | 4 | 96 | 19.15% |
| BDX240920P00225000 | 2024-05-30 1:38PM EDT | 225.00 | 8.27 | 5.30 | 6.30 | 0.00 | - | 1 | 18 | 18.67% |
| BDX240920P00230000 | 2024-05-24 9:35AM EDT | 230.00 | 9.10 | 7.00 | 8.20 | 0.00 | - | 6 | 92 | 18.02% |
| BDX240920P00235000 | 2024-05-23 10:06AM EDT | 235.00 | 10.22 | 9.40 | 10.60 | 0.00 | - | 10 | 61 | 17.54% |
| BDX240920P00240000 | 2024-05-17 12:10PM EDT | 240.00 | 10.79 | 11.10 | 13.40 | 0.00 | - | 2 | 21 | 16.99% |
| BDX240920P00245000 | 2024-05-10 1:06PM EDT | 245.00 | 14.15 | 13.80 | 17.40 | 0.00 | - | 2 | 50 | 18.13% |
| BDX240920P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 14.90 | 18.00 | 20.40 | 0.00 | - | 1 | 2 | 16.09% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 21.25% |
© 2024 Yahoo. Tutti i diritti riservati.