Italia markets open in 6 hours 49 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
241,64+0,44 (+0,18%)
Alla chiusura: 4:00PM EDT

241,64 0,00 (0,00%)
Dopo ore: 4:55PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210514C002300002021-05-03 10:09AM EDT230.0021.6010.2013.400.00-2283.59%
BDX210514C002325002021-04-29 11:12AM EDT232.5020.827.9010.800.00-2270.61%
BDX210514C002350002021-05-06 10:07AM EDT235.008.126.508.200.00--257.42%
BDX210514C002400002021-05-11 10:35AM EDT240.005.902.953.400.00-73835.08%
BDX210514C002425002021-05-12 9:39AM EDT242.502.271.452.05+0.67+41.87%48534.35%
BDX210514C002450002021-05-12 10:25AM EDT245.001.650.651.10-1.52-47.95%14733.64%
BDX210514C002475002021-05-12 3:37PM EDT247.500.400.350.65-0.15-27.27%21835.89%
BDX210514C002500002021-05-12 1:24PM EDT250.000.150.150.40-0.15-50.00%123438.57%
BDX210514C002525002021-05-11 1:34PM EDT252.500.180.050.200.00-234839.06%
BDX210514C002550002021-05-12 2:36PM EDT255.000.100.100.25-0.50-83.33%216548.00%
BDX210514C002575002021-05-10 2:00PM EDT257.500.250.000.500.00-1754.59%
BDX210514C002600002021-05-10 2:41PM EDT260.000.150.000.500.00-24225261.04%
BDX210514C002625002021-05-07 11:34AM EDT262.500.150.000.500.00-2367.19%
BDX210514C002650002021-05-05 12:42PM EDT265.000.950.002.150.00-8175103.42%
BDX210514C002675002021-05-07 10:50AM EDT267.500.500.002.150.00-111110.74%
BDX210514C002700002021-05-10 3:33PM EDT270.000.100.000.050.00-241560.55%
BDX210514C002750002021-04-19 12:06AM EDT275.000.850.000.500.00--30096.09%
BDX210514C002800002021-05-05 2:34PM EDT280.000.270.000.500.00-63106.84%
BDX210514C002825002021-04-29 12:26PM EDT282.500.450.000.500.00--2112.11%
BDX210514C003000002021-04-21 12:44PM EDT300.001.530.001.500.00--1178.22%
BDX210514C003100002021-05-05 2:34PM EDT310.000.070.000.500.00--33164.45%
BDX210514C003150002021-04-21 12:44PM EDT315.000.730.002.000.00--2221.19%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210514P001800002021-05-07 12:08PM EDT180.000.520.000.100.00-11159.38%
BDX210514P002100002021-04-01 1:21PM EDT210.000.740.001.250.00-60126.76%
BDX210514P002200002021-05-10 3:03PM EDT220.000.050.000.500.00-1017475.59%
BDX210514P002250002021-05-12 9:30AM EDT225.000.080.000.10+0.03+60.00%545150.98%
BDX210514P002275002021-05-06 11:56AM EDT227.500.810.000.500.00-1253.13%
BDX210514P002300002021-05-11 2:24PM EDT230.000.150.000.500.00-2854.25%
BDX210514P002325002021-05-07 11:32AM EDT232.500.150.050.250.00-51037.60%
BDX210514P002350002021-05-12 3:36PM EDT235.000.350.200.50-0.10-22.22%38936.38%
BDX210514P002375002021-05-10 3:06PM EDT237.501.000.500.950.00-22435.23%
BDX210514P002400002021-05-10 3:17PM EDT240.001.401.151.55+0.20+16.67%27032.01%
BDX210514P002425002021-05-12 2:05PM EDT242.502.402.252.750.00-24032.11%
BDX210514P002450002021-05-11 11:17AM EDT245.003.103.904.500.00-6534.30%
BDX210514P002475002021-05-12 10:18AM EDT247.505.824.906.50+0.82+16.40%1135.69%
BDX210514P002500002021-05-10 3:13PM EDT250.003.957.309.700.00-342959.03%
BDX210514P002525002021-05-07 3:31PM EDT252.5011.109.1012.500.00-7374.41%
BDX210514P002550002021-04-28 2:28PM EDT255.004.7012.0014.500.00--173.32%
BDX210514P002600002021-04-28 9:56AM EDT260.006.7916.6019.900.00--199.17%
BDX210514P002625002021-04-28 2:20PM EDT262.508.6019.3022.400.00--1107.42%
BDX210514P002650002021-05-04 3:10PM EDT265.0016.0121.0025.800.00-63054.69%