Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
256,52-2,48 (-0,96%)
Al 3:57PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220121C001200002021-08-25 5:24PM EDT120.00137.00135.00138.700.00-2060.64%
BDX220121C001300002021-08-25 5:24PM EDT130.00132.00124.90128.600.00-1052.05%
BDX220121C001400002021-08-25 5:24PM EDT140.0093.30115.10118.500.00-1068.10%
BDX220121C001500002021-08-25 5:24PM EDT150.00106.74105.80108.500.00--061.47%
BDX220121C001600002021-08-25 5:24PM EDT160.0078.0495.4099.000.00-5558.29%
BDX220121C001650002021-08-25 5:24PM EDT165.0079.4090.4093.900.00-1054.62%
BDX220121C001700002021-09-07 1:23PM EDT170.0087.9585.2088.900.00-42051.61%
BDX220121C001750002021-09-07 1:22PM EDT175.0082.8580.3083.800.00-4048.15%
BDX220121C001800002021-09-08 11:11AM EDT180.0082.9875.3079.100.00-5646.78%
BDX220121C001850002021-09-07 1:23PM EDT185.0072.9371.1074.100.00-10043.93%
BDX220121C001900002021-08-25 5:24PM EDT190.0052.5065.9069.300.00-1141.99%
BDX220121C001950002021-08-27 11:36AM EDT195.0053.7760.9064.600.00-4040.39%
BDX220121C002000002021-09-08 3:20PM EDT200.0064.1056.2059.500.00-16337.22%
BDX220121C002100002021-09-20 2:11PM EDT210.0050.3146.9050.000.00-15233.41%
BDX220121C002200002021-09-14 1:15PM EDT220.0041.4038.5039.700.00-1019326.98%
BDX220121C002300002021-09-17 12:12PM EDT230.0034.8530.1031.500.00-7213625.98%
BDX220121C002400002021-09-22 11:36AM EDT240.0025.1022.3024.30+1.10+4.58%324125.48%
BDX220121C002500002021-09-20 2:11PM EDT250.0018.1814.9017.600.00-134124.15%
BDX220121C002600002021-09-20 3:51PM EDT260.0012.509.9011.100.00-122121.44%
BDX220121C002700002021-09-21 3:35PM EDT270.008.295.607.000.00-1225420.78%
BDX220121C002800002021-09-21 3:35PM EDT280.005.063.104.300.00-262320.62%
BDX220121C002900002021-09-15 3:44PM EDT290.003.101.552.450.00-137720.32%
BDX220121C003000002021-09-20 1:06PM EDT300.001.791.101.850.00-817921.99%
BDX220121C003100002021-09-07 3:31PM EDT310.000.960.351.350.00-18123.20%
BDX220121C003200002021-09-17 12:25PM EDT320.000.850.002.550.00-113930.57%
BDX220121C003300002021-08-25 5:24PM EDT330.001.450.002.350.00-12432.77%
BDX220121C003400002021-08-25 5:24PM EDT340.004.100.052.200.00-12234.92%
BDX220121C003500002021-08-25 5:24PM EDT350.001.430.002.200.00-205037.48%
BDX220121C003600002021-08-17 2:44PM EDT360.000.140.001.350.00-2035.89%
BDX220121C003700002021-08-25 5:24PM EDT370.000.400.002.150.00-42242.05%
BDX220121C003800002021-08-25 5:24PM EDT380.000.260.002.150.00-13944.28%
BDX220121C003900002021-08-25 5:24PM EDT390.000.530.000.300.00-62733.03%
BDX220121C004000002021-08-25 5:24PM EDT400.001.150.302.150.00-1548.50%
BDX220121C004100002021-08-25 5:24PM EDT410.000.350.002.150.00-2250.49%
BDX220121C004200002021-08-25 5:24PM EDT420.001.000.002.150.00-1020152.41%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220121P001100002021-08-25 5:24PM EDT110.000.140.052.150.00-12781.30%
BDX220121P001150002021-09-20 3:23PM EDT115.000.370.002.150.00-1177.12%
BDX220121P001200002021-08-25 5:24PM EDT120.001.550.302.150.00-2275.27%
BDX220121P001250002021-08-25 5:24PM EDT125.000.280.002.150.00-12969.92%
BDX220121P001300002021-08-25 5:24PM EDT130.000.440.002.150.00-23066.55%
BDX220121P001350002021-08-25 5:24PM EDT135.000.260.002.150.00-201763.28%
BDX220121P001400002021-08-25 5:24PM EDT140.000.550.152.150.00-11260.91%
BDX220121P001450002021-08-25 5:24PM EDT145.001.200.252.150.00-4458.33%
BDX220121P001500002021-08-25 5:24PM EDT150.006.105.602.200.00-1572.78%
BDX220121P001550002021-08-25 5:24PM EDT155.000.320.002.250.00-121951.76%
BDX220121P001600002021-09-08 2:00PM EDT160.000.400.002.200.00-16056.65%
BDX220121P001650002021-08-25 5:24PM EDT165.000.350.002.300.00-122254.20%
BDX220121P001700002021-08-25 5:24PM EDT170.000.700.002.300.00-15151.21%
BDX220121P001750002021-08-25 5:24PM EDT175.000.500.002.400.00-14448.80%
BDX220121P001800002021-08-25 5:24PM EDT180.000.750.001.550.00-708641.28%
BDX220121P001850002021-08-25 5:24PM EDT185.001.120.001.200.00-1013136.51%
BDX220121P001900002021-08-30 3:20PM EDT190.000.700.051.700.00-115836.94%
BDX220121P001950002021-08-31 10:37AM EDT195.000.900.052.850.00-223239.51%
BDX220121P002000002021-09-21 1:56PM EDT200.001.000.751.750.00-197032.12%
BDX220121P002100002021-09-13 3:42PM EDT210.001.441.402.050.00-196428.39%
BDX220121P002200002021-09-15 2:40PM EDT220.001.952.252.950.00-2365826.31%
BDX220121P002300002021-09-21 3:49PM EDT230.004.204.005.000.00-251426.04%
BDX220121P002400002021-09-21 11:07AM EDT240.005.985.507.000.00-1072423.97%
BDX220121P002500002021-09-21 11:07AM EDT250.008.948.9010.900.00-1041423.85%
BDX220121P002600002021-09-22 11:52AM EDT260.0013.4012.7015.90+0.60+4.69%17023.69%
BDX220121P002700002021-09-15 3:49PM EDT270.0017.4019.9020.700.00-113721.19%
BDX220121P002800002021-09-13 12:02PM EDT280.0026.2027.1028.400.00-64121.93%
BDX220121P002900002021-08-20 10:04AM EDT290.0044.0030.3032.600.00-1110.00%
BDX220121P003000002021-09-03 1:04PM EDT300.0045.7743.9045.300.00-54321.91%
BDX220121P003100002021-08-25 5:24PM EDT310.0071.6053.2055.900.00-11027.10%
BDX220121P003200002021-08-25 5:24PM EDT320.0073.1062.6066.100.00-11730.84%
BDX220121P003300002021-08-25 5:24PM EDT330.0090.0072.4075.700.00-63132.34%
BDX220121P003400002021-08-25 5:24PM EDT340.00100.7082.5085.900.00-21935.80%
BDX220121P003500002021-08-25 5:24PM EDT350.00107.6092.3095.700.00-2437.61%
BDX220121P003600002021-08-25 5:24PM EDT360.00125.50102.00105.800.00--140.48%
BDX220121P003700002021-08-25 5:24PM EDT370.00126.20112.00115.800.00-2442.84%
BDX220121P003800002021-08-25 5:24PM EDT380.00126.90121.60125.700.00-2344.65%
BDX220121P003900002021-08-25 5:24PM EDT390.00135.70131.60135.700.00-2846.81%
BDX220121P004000002021-08-25 5:24PM EDT400.00153.20141.60145.500.00--147.93%
BDX220121P004100002021-08-25 5:24PM EDT410.00170.90151.70155.600.00-1950.41%
BDX220121P004200002021-08-25 5:24PM EDT420.00179.30161.60165.700.00-51552.83%