Italia markets close in 4 hours 35 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
247,09+0,62 (+0,25%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX211029C002000002021-10-20 9:30AM EDT200.0043.700.000.000.00-140.00%
BDX211029C002300002021-10-11 10:10AM EDT230.009.340.000.000.00-1110.00%
BDX211029C002350002021-10-14 10:31AM EDT235.008.900.000.000.00-110.00%
BDX211029C002375002021-10-19 11:50AM EDT237.505.620.000.000.00--20.00%
BDX211029C002400002021-10-22 3:46PM EDT240.007.520.000.000.00-12150.00%
BDX211029C002425002021-10-20 2:36PM EDT242.506.060.000.000.00-2310.00%
BDX211029C002450002021-10-22 2:23PM EDT245.002.820.000.000.00-700.00%
BDX211029C002475002021-10-22 3:53PM EDT247.502.110.000.000.00-13190.39%
BDX211029C002500002021-10-22 2:50PM EDT250.001.100.000.000.00-7383.13%
BDX211029C002525002021-10-20 3:14PM EDT252.500.760.000.000.00--06.25%
BDX211029C002550002021-10-22 3:05PM EDT255.000.250.000.000.00-3636.25%
BDX211029C002600002021-10-14 2:46PM EDT260.000.100.000.000.00-32012.50%
BDX211029C002650002021-10-12 9:51AM EDT265.000.380.000.000.00-1712.50%
BDX211029C002700002021-10-12 9:51AM EDT270.000.370.000.000.00-13712.50%
BDX211029C002750002021-10-13 11:56AM EDT275.000.200.000.000.00-92025.00%
BDX211029C002800002021-09-15 1:55PM EDT280.001.660.001.800.00-2677.15%
BDX211029C002900002021-09-20 12:08AM EDT290.000.500.000.050.00--152.73%
Opzioni Putper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX211029P002150002021-10-13 12:30PM EDT215.000.18-0.000.00---25.00%
BDX211029P002200002021-10-12 11:20AM EDT220.000.600.000.000.00--6925.00%
BDX211029P002250002021-10-20 2:27PM EDT225.000.200.000.000.00-17712.50%
BDX211029P002275002021-10-18 2:19PM EDT227.500.440.000.000.00--212.50%
BDX211029P002300002021-10-21 9:49AM EDT230.000.420.000.000.00-3012.50%
BDX211029P002325002021-10-18 12:46PM EDT232.500.950.000.000.00--112.50%
BDX211029P002350002021-10-21 9:49AM EDT235.000.590.000.000.00-62112.50%
BDX211029P002375002021-10-22 2:44PM EDT237.500.270.000.000.00-136.25%
BDX211029P002400002021-10-21 9:49AM EDT240.001.060.000.000.00-3256.25%
BDX211029P002425002021-10-22 3:30PM EDT242.500.820.000.000.00-173.13%
BDX211029P002450002021-10-22 3:30PM EDT245.001.460.000.000.00-2281.56%
BDX211029P002500002021-10-20 1:43PM EDT250.004.300.000.000.00-3140.00%
BDX211029P002550002021-10-22 12:13PM EDT255.009.030.000.000.00-2130.00%
BDX211029P002600002021-09-24 9:33AM EDT260.009.2511.1015.400.00-1560.60%
BDX211029P002650002021-09-24 11:01AM EDT265.0013.4616.1020.500.00-1473.58%