Italia markets open in 7 hours 8 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
258,56+3,26 (+1,28%)
Alla chiusura: 04:00PM EDT
258,40 -0,16 (-0,06%)
Dopo ore: 07:31PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220812C002300002022-07-18 12:28PM EDT230.0011.6726.2031.000.00--255.08%
BDX220812C002375002022-07-27 1:05PM EDT237.509.0318.8023.500.00--2105.66%
BDX220812C002450002022-07-07 9:57AM EDT245.0011.007.7012.500.00--10.00%
BDX220812C002475002022-08-05 3:25PM EDT247.507.898.7013.500.00-7971.44%
BDX220812C002500002022-08-05 3:55PM EDT250.005.876.4011.000.00-273362.33%
BDX220812C002525002022-08-08 10:07AM EDT252.504.004.208.900.00-31357.69%
BDX220812C002550002022-08-09 11:15AM EDT255.005.911.956.500.00-3748.44%
BDX220812C002575002022-08-10 10:32AM EDT257.502.550.352.65+0.55+27.50%31822.27%
BDX220812C002600002022-08-10 10:21AM EDT260.001.350.951.35+0.50+58.82%82221.19%
BDX220812C002625002022-08-09 11:49AM EDT262.501.450.350.650.00-3621.68%
BDX220812C002650002022-08-09 11:15AM EDT265.000.630.100.750.00-3830.64%
BDX220812C002675002022-08-09 2:13PM EDT267.500.11--0.00---0.00%
BDX220812C002700002022-08-09 12:06PM EDT270.000.200.001.150.00-2451.05%
BDX220812C002750002022-07-22 9:47AM EDT275.001.180.002.150.00-1262.74%
BDX220812C002800002022-08-09 1:02PM EDT280.000.050.002.150.00-1274.76%
BDX220812C002900002022-07-01 1:51PM EDT290.000.580.002.150.00-84496.78%
BDX220812C003000002022-07-01 1:51PM EDT300.000.240.002.150.00-844116.89%
BDX220812C003050002022-07-18 10:37AM EDT305.000.050.002.150.00--2126.42%
BDX220812C003100002022-07-01 1:51PM EDT310.000.130.002.150.00-844135.55%
BDX220812C003150002022-07-21 9:49AM EDT315.000.100.002.150.00--2144.43%
BDX220812C003200002022-08-08 11:11AM EDT320.000.050.000.100.00-3712794.14%
BDX220812C003300002022-08-04 10:02AM EDT330.000.050.002.150.00-1111169.63%
BDX220812C003350002022-08-08 9:30AM EDT335.000.010.000.100.00-65357111.72%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220812P001300002022-07-22 10:41AM EDT130.000.100.002.150.00-21428.13%
BDX220812P001400002022-07-22 10:47AM EDT140.000.050.002.150.00-21387.30%
BDX220812P001500002022-08-05 12:59PM EDT150.000.010.002.150.00-11349.12%
BDX220812P001550002022-08-05 12:59PM EDT155.000.010.002.150.00-18330.96%
BDX220812P001700002022-08-04 9:49AM EDT170.001.050.002.150.00-12279.39%
BDX220812P001750002022-07-22 12:58PM EDT175.000.050.002.150.00-106263.09%
BDX220812P001800002022-07-28 11:17AM EDT180.000.050.002.150.00-25247.07%
BDX220812P001850002022-08-03 2:45PM EDT185.000.150.002.150.00-57231.54%
BDX220812P001900002022-07-06 10:22AM EDT190.000.580.001.550.00-24202.15%
BDX220812P001950002022-07-06 10:22AM EDT195.000.580.001.300.00-24181.45%
BDX220812P002000002022-07-06 10:22AM EDT200.000.690.001.300.00-24167.77%
BDX220812P002100002022-07-22 9:30AM EDT210.000.550.002.150.00-12157.57%
BDX220812P002150002022-08-04 9:37AM EDT215.000.100.002.150.00-19143.36%
BDX220812P002200002022-07-20 1:30PM EDT220.002.000.001.050.00--19109.86%
BDX220812P002250002022-07-26 12:30PM EDT225.001.300.002.150.00-211115.28%
BDX220812P002300002022-08-08 10:56AM EDT230.000.770.001.050.00-10010784.91%
BDX220812P002325002022-08-09 9:32AM EDT232.500.15--0.00---0.00%
BDX220812P002350002022-08-08 2:30PM EDT235.000.420.001.050.00-10610372.46%
BDX220812P002375002022-08-08 2:02PM EDT237.500.270.002.200.00-202380.71%
BDX220812P002400002022-08-08 12:50PM EDT240.000.210.000.250.00-52050.59%
BDX220812P002425002022-08-08 12:45PM EDT242.500.290.002.250.00-111166.75%
BDX220812P002450002022-08-08 10:36AM EDT245.000.300.000.750.00-1152.05%
BDX220812P002475002022-08-08 2:30PM EDT247.500.840.050.600.00-28528041.99%
BDX220812P002500002022-08-10 12:29PM EDT250.000.200.100.25-0.30-60.00%1827.25%
BDX220812P002525002022-08-08 1:02PM EDT252.501.500.250.400.00-3324.22%