Italia markets open in 7 hours 10 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
240,32-0,51 (-0,21%)
Alla chiusura: 4:00PM EDT
240,30 -0,02 (-0,01%)
Dopo ore: 06:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210625C002300002021-06-09 9:55AM EDT230.0012.509.6011.800.00-1451.42%
BDX210625C002325002021-06-09 1:19PM EDT232.5010.876.609.700.00-1448.76%
BDX210625C002350002021-06-10 9:50AM EDT235.0010.504.806.400.00-1230.47%
BDX210625C002375002021-06-09 11:58AM EDT237.506.492.754.100.00-1224.39%
BDX210625C002400002021-06-22 2:30PM EDT240.001.641.502.45-0.51-23.72%957322.80%
BDX210625C002425002021-06-22 1:41PM EDT242.500.800.550.80-0.20-20.00%333716.55%
BDX210625C002450002021-06-22 3:46PM EDT245.000.290.150.30-0.11-27.50%241,13116.90%
BDX210625C002475002021-06-22 2:59PM EDT247.500.110.050.20-0.10-47.62%77020.41%
BDX210625C002500002021-06-22 12:17PM EDT250.000.100.000.15-0.07-41.18%16523.93%
BDX210625C002525002021-06-10 9:50AM EDT252.501.200.000.400.00-227235.74%
BDX210625C002550002021-05-26 2:54PM EDT255.001.160.000.550.00-42844.39%
BDX210625C002575002021-06-07 3:40PM EDT257.500.400.002.150.00-9960.03%
BDX210625C002600002021-06-15 12:09PM EDT260.000.440.002.150.00-1565.63%
BDX210625C002625002021-06-11 3:05PM EDT262.500.050.000.400.00-2755.23%
BDX210625C002650002021-05-26 12:56PM EDT265.000.450.001.700.00-5571.53%
BDX210625C002700002021-06-15 10:20AM EDT270.000.010.002.150.00-142686.38%
Opzioni Putper25 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210625P001500002021-06-02 2:12PM EDT150.000.150.000.100.00--1173.44%
BDX210625P002150002021-05-06 12:41PM EDT215.001.350.002.300.00--087.94%
BDX210625P002200002021-06-10 11:33AM EDT220.000.010.000.150.00-6746.29%
BDX210625P002225002021-06-17 11:21AM EDT222.500.100.002.150.00-17666.21%
BDX210625P002250002021-06-01 10:32AM EDT225.001.000.000.150.00-383936.33%
BDX210625P002275002021-06-22 11:32AM EDT227.500.050.002.15-0.45-90.00%16052.49%
BDX210625P002300002021-06-16 3:32PM EDT230.000.300.000.10+0.06+25.00%502424.22%
BDX210625P002325002021-06-22 11:32AM EDT232.500.100.000.35-0.65-86.67%12026.03%
BDX210625P002350002021-06-22 10:46AM EDT235.000.250.100.25-0.05-16.67%33717.85%
BDX210625P002375002021-06-22 1:29PM EDT237.500.600.450.60-0.15-20.00%916016.43%
BDX210625P002400002021-06-22 9:41AM EDT240.001.801.151.40+0.40+28.57%116115.50%
BDX210625P002425002021-06-21 12:21PM EDT242.502.712.603.000.00-207116.77%
BDX210625P002450002021-06-21 12:11PM EDT245.004.604.605.300.00-103721.88%
BDX210625P002475002021-06-18 10:28AM EDT247.508.406.108.300.00-1235.72%
BDX210625P002500002021-06-22 9:47AM EDT250.0010.828.6010.50+2.72+33.58%1537.94%
BDX210625P002550002021-06-10 11:33AM EDT255.0012.0012.9016.100.00-6759.72%
BDX210625P002600002021-05-17 10:06AM EDT260.0017.9817.8019.400.00-220.00%