Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
256,61+0,86 (+0,34%)
Al 3:04PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210806C002375002021-07-28 11:11AM EDT237.5017.1318.3019.400.00--1041.70%
BDX210806C002400002021-07-28 11:11AM EDT240.0014.8616.4017.900.00-101155.84%
BDX210806C002425002021-07-29 1:08PM EDT242.5013.2814.2014.700.00-26539.01%
BDX210806C002450002021-08-02 1:02PM EDT245.0011.5711.8012.60+4.15+55.93%31139.87%
BDX210806C002475002021-07-28 12:08PM EDT247.508.729.8010.300.00-1636.48%
BDX210806C002500002021-08-02 10:02AM EDT250.007.007.408.40-0.75-9.68%16336.48%
BDX210806C002525002021-07-29 10:17AM EDT252.505.356.206.700.00-21636.50%
BDX210806C002550002021-08-02 12:31PM EDT255.004.554.105.20-0.18-3.81%134336.40%
BDX210806C002575002021-08-02 2:12PM EDT257.503.603.503.90-0.50-12.20%255236.08%
BDX210806C002600002021-08-02 12:34PM EDT260.002.502.452.80-0.63-20.13%45835.52%
BDX210806C002625002021-08-02 2:32PM EDT262.501.651.051.90-0.47-22.17%14534.69%
BDX210806C002650002021-07-30 3:02PM EDT265.001.350.801.300.00-193234.82%
BDX210806C002675002021-08-02 9:30AM EDT267.500.750.500.90-0.25-25.00%2135.40%
BDX210806C002750002021-08-02 2:25PM EDT275.000.200.100.30-0.20-50.00%2837.89%
BDX210806C002800002021-07-27 12:18PM EDT280.000.280.000.150.00-61239.84%
BDX210806C003000002021-07-19 12:06AM EDT300.000.57-0.100.00--360.94%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210806P001800002021-07-19 12:06AM EDT180.000.57-1.850.00--3212.74%
BDX210806P002050002021-06-24 1:21PM EDT205.000.890.002.000.00--15127.78%
BDX210806P002100002021-06-24 12:11PM EDT210.001.000.002.150.00--3118.75%
BDX210806P002150002021-07-07 3:33PM EDT215.000.340.002.150.00-32107.67%
BDX210806P002175002021-07-19 12:06AM EDT217.500.34-2.150.00--1123.63%
BDX210806P002200002021-07-28 3:40PM EDT220.000.290.000.150.00-4359.18%
BDX210806P002275002021-07-13 10:20AM EDT227.500.840.001.200.00-1669.43%
BDX210806P002300002021-07-09 11:11AM EDT230.001.150.000.250.00-1653.61%
BDX210806P002325002021-07-09 11:57AM EDT232.501.400.001.250.00-1560.06%
BDX210806P002350002021-07-30 11:15AM EDT235.000.350.050.200.00-23342.97%
BDX210806P002375002021-08-02 12:58PM EDT237.500.280.100.35-0.22-44.00%122443.46%
BDX210806P002400002021-08-02 12:58PM EDT240.000.390.250.50-0.19-32.76%104042.29%
BDX210806P002425002021-08-02 11:55AM EDT242.500.600.400.65-0.27-31.03%2840.09%
BDX210806P002450002021-08-02 9:30AM EDT245.000.850.350.95-0.35-29.17%205239.31%
BDX210806P002475002021-07-30 3:31PM EDT247.501.280.901.40-0.22-14.67%31138.97%
BDX210806P002500002021-07-30 2:47PM EDT250.001.801.552.15-0.10-5.26%51740.09%
BDX210806P002525002021-07-28 3:53PM EDT252.504.301.952.900.00--1039.30%
BDX210806P002550002021-07-30 10:22AM EDT255.004.202.453.90-0.31-6.87%211439.03%
BDX210806P002575002021-08-02 11:21AM EDT257.505.004.705.10-6.80-57.63%10138.67%
BDX210806P002650002021-07-30 12:28PM EDT265.0010.658.8010.200.00-3078840.28%