Italia markets close in 5 hours 40 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
240,83+0,29 (+0,12%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210917C001800002021-05-26 10:35AM EDT180.0061.700.000.000.00-100.00%
BDX210917C002000002021-06-11 10:30AM EDT200.0045.200.000.000.00-600.00%
BDX210917C002100002021-06-07 11:32AM EDT210.0032.500.000.000.00-800.00%
BDX210917C002200002021-06-16 2:35PM EDT220.0023.110.000.000.00-400.00%
BDX210917C002300002021-06-16 3:54PM EDT230.0016.000.000.000.00-500.00%
BDX210917C002400002021-06-14 10:25AM EDT240.0010.550.000.000.00-100.00%
BDX210917C002500002021-06-21 1:11PM EDT250.005.500.000.000.00-401.56%
BDX210917C002600002021-06-21 1:04PM EDT260.002.950.000.000.00-903.13%
BDX210917C002700002021-06-21 12:24PM EDT270.001.670.000.000.00-406.25%
BDX210917C002800002021-06-21 3:24PM EDT280.000.950.000.000.00-1006.25%
BDX210917C002900002021-06-17 11:33AM EDT290.000.700.000.000.00-206.25%
BDX210917C003000002021-06-17 11:27AM EDT300.000.650.000.000.00-1012.50%
BDX210917C003100002021-06-21 9:32AM EDT310.000.250.000.000.00-1012.50%
BDX210917C003200002021-05-03 9:45AM EDT320.000.700.000.000.00-41412.50%
BDX210917C003400002021-04-09 9:57AM EDT340.000.250.000.750.00-1238.75%
BDX210917C003500002021-02-03 3:34PM EDT350.002.000.201.000.00--1543.51%
BDX210917C003900002021-01-25 11:00AM EDT390.000.500.052.650.00-1156.06%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210917P001200002021-06-15 2:52PM EDT120.000.750.000.000.00--025.00%
BDX210917P001250002021-03-08 11:47AM EDT125.000.350.002.850.00-14081.20%
BDX210917P001300002021-02-19 4:39PM EDT130.000.160.004.300.00-18084.18%
BDX210917P001500002021-06-15 2:58PM EDT150.001.110.000.000.00--025.00%
BDX210917P001700002021-02-19 11:14AM EDT170.001.550.351.800.00-1150.43%
BDX210917P001750002021-03-17 2:52PM EDT175.001.450.250.750.00--538.75%
BDX210917P001800002021-06-01 2:32PM EDT180.000.600.000.000.00-2012.50%
BDX210917P001850002021-06-14 1:05PM EDT185.000.450.000.000.00-3012.50%
BDX210917P001900002021-06-15 9:59AM EDT190.000.470.000.000.00-2012.50%
BDX210917P001950002021-06-14 1:02PM EDT195.000.750.000.000.00-5012.50%
BDX210917P002000002021-06-21 9:30AM EDT200.000.900.000.000.00-106.25%
BDX210917P002100002021-06-21 3:19PM EDT210.001.450.000.000.00-306.25%
BDX210917P002200002021-06-21 3:35PM EDT220.002.900.000.000.00-2303.13%
BDX210917P002300002021-06-21 2:21PM EDT230.005.100.000.000.00-8001.56%
BDX210917P002400002021-06-21 3:38PM EDT240.009.400.000.000.00-1100.20%
BDX210917P002500002021-06-15 3:55PM EDT250.0015.000.000.000.00-100.00%
BDX210917P002600002021-06-09 11:12AM EDT260.0022.990.000.000.00-1300.00%
BDX210917P002700002021-06-16 9:41AM EDT270.0030.000.000.000.00-1100.00%
BDX210917P002800002021-06-11 10:35AM EDT280.0038.200.000.000.00-100.00%
BDX210917P003400002021-03-15 12:00AM EDT340.0093.700.000.000.00--00.00%