Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
256,54-2,46 (-0,95%)
Al 3:54PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX211217C001700002021-08-25 5:24PM EDT170.0074.7085.0088.800.00-1060.39%
BDX211217C001750002021-08-20 1:01PM EDT175.0073.8885.2088.600.00-2072.80%
BDX211217C001950002021-08-25 5:24PM EDT195.0047.3061.3063.900.00--044.37%
BDX211217C002000002021-09-08 9:30AM EDT200.0059.0055.5059.300.00-2243.12%
BDX211217C002100002021-09-09 12:26PM EDT210.0053.0246.4049.200.00-31436.32%
BDX211217C002200002021-09-08 2:46PM EDT220.0044.7037.6040.100.00-9833.30%
BDX211217C002300002021-09-10 11:40AM EDT230.0030.9229.4030.000.00-11326.41%
BDX211217C002400002021-09-14 10:13AM EDT240.0022.8021.3023.200.00-13927.59%
BDX211217C002500002021-09-20 9:37AM EDT250.0017.5112.9015.100.00-121523.40%
BDX211217C002600002021-09-22 11:16AM EDT260.0010.908.609.80+0.50+4.81%1633422.77%
BDX211217C002700002021-09-22 3:03PM EDT270.005.133.805.50-1.87-26.71%421221.34%
BDX211217C002800002021-09-22 1:55PM EDT280.003.202.603.20-0.30-8.57%519421.55%
BDX211217C002900002021-09-22 12:10PM EDT290.001.811.201.60-0.57-23.95%33621.07%
BDX211217C003000002021-09-15 2:08PM EDT300.001.000.701.250.00-159723.45%
BDX211217C003100002021-09-08 3:24PM EDT310.000.850.002.550.00--132.53%
BDX211217C003200002021-09-20 1:06PM EDT320.000.200.002.300.00-22535.19%
BDX211217C003300002021-09-10 3:38PM EDT330.000.200.002.200.00-2038.15%
BDX211217C003400002021-08-25 5:24PM EDT340.000.100.052.150.00--141.11%
BDX211217C003500002021-08-25 5:24PM EDT350.000.600.052.150.00-14144.14%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX211217P001200002021-08-25 5:24PM EDT120.000.810.002.150.00--886.99%
BDX211217P001250002021-08-25 5:24PM EDT125.000.180.002.150.00-11082.81%
BDX211217P001300002021-08-25 5:24PM EDT130.000.350.002.150.00-22678.81%
BDX211217P001350002021-08-25 5:24PM EDT135.000.15-2.150.00--1086.38%
BDX211217P001700002021-09-20 12:08AM EDT170.000.23-2.200.00--159.99%
BDX211217P001750002021-08-26 12:42PM EDT175.000.250.002.200.00-51956.56%
BDX211217P001800002021-08-25 5:24PM EDT180.001.010.002.250.00-102153.50%
BDX211217P001850002021-09-07 12:04PM EDT185.000.200.002.300.00-39350.49%
BDX211217P001900002021-09-14 9:30AM EDT190.000.200.002.400.00-11947.79%
BDX211217P001950002021-09-14 3:28PM EDT195.000.350.002.450.00-12444.83%
BDX211217P002000002021-09-08 3:43PM EDT200.000.500.052.600.00-14042.37%
BDX211217P002100002021-09-21 1:45PM EDT210.000.920.901.600.00-15631.42%
BDX211217P002200002021-09-21 1:45PM EDT220.001.701.602.550.00-19929.69%
BDX211217P002300002021-09-22 2:19PM EDT230.002.852.253.30+0.70+32.56%110725.93%
BDX211217P002400002021-09-22 11:22AM EDT240.004.504.905.30-0.16-3.43%112324.36%
BDX211217P002500002021-09-22 11:16AM EDT250.007.207.309.00-0.22-2.96%122224.32%
BDX211217P002600002021-09-22 11:16AM EDT260.0011.2012.1013.10-0.30-2.61%38122.45%
BDX211217P002700002021-09-17 9:49AM EDT270.0015.5017.9019.400.00-102622.31%
BDX211217P002800002021-09-09 1:38PM EDT280.0024.0026.1027.700.00-181124.26%
BDX211217P002900002021-08-25 5:24PM EDT290.0039.8034.7036.000.00--024.35%