Italia markets close in 5 hours 23 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'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220121C001200002020-08-21 3:52PM EDT120.00137.00111.60115.700.00-200.00%
BDX220121C001300002020-07-09 4:52PM EDT130.00132.000.000.000.00-100.00%
BDX220121C001400002020-11-20 1:36PM EDT140.0093.30111.50115.500.00-1083.79%
BDX220121C001500002021-02-18 12:14PM EDT150.00106.7484.6094.500.00--049.71%
BDX220121C001600002020-09-04 11:26AM EDT160.0078.0477.0081.300.00-5528.08%
BDX220121C001650002020-12-10 12:16PM EDT165.0079.4090.6094.700.00-1174.30%
BDX220121C001700002021-05-10 11:29AM EDT170.0076.0072.6075.400.00-1241.95%
BDX220121C001750002021-04-07 12:29PM EDT175.0069.7064.2067.000.00-2227.22%
BDX220121C001800002021-05-27 3:50PM EDT180.0062.010.000.000.00-400.00%
BDX220121C001850002021-03-15 12:40PM EDT185.0058.9062.8070.500.00-2355.91%
BDX220121C001900002020-10-22 9:48AM EDT190.0061.0049.4053.000.00-1225.15%
BDX220121C001950002021-06-07 11:24AM EDT195.0048.770.000.000.00-300.00%
BDX220121C002000002021-06-18 11:09AM EDT200.0043.500.000.000.00-400.00%
BDX220121C002100002021-06-07 3:40PM EDT210.0036.600.000.000.00-100.00%
BDX220121C002200002021-06-16 2:59PM EDT220.0028.500.000.000.00-100.00%
BDX220121C002300002021-06-18 9:49AM EDT230.0021.590.000.000.00-4200.00%
BDX220121C002400002021-06-17 9:45AM EDT240.0016.700.000.000.00-1300.00%
BDX220121C002500002021-06-18 3:59PM EDT250.0012.100.000.000.00-101.56%
BDX220121C002600002021-06-21 2:45PM EDT260.008.100.000.000.00-901.56%
BDX220121C002700002021-06-21 11:08AM EDT270.005.740.000.000.00-103.13%
BDX220121C002800002021-06-21 2:53PM EDT280.004.000.000.000.00-403.13%
BDX220121C002900002021-06-21 10:03AM EDT290.002.640.000.000.00-9906.25%
BDX220121C003000002021-06-21 10:37AM EDT300.001.800.000.000.00-1106.25%
BDX220121C003100002021-05-26 10:34AM EDT310.001.850.000.000.00-106.25%
BDX220121C003200002021-06-14 3:29PM EDT320.001.220.000.000.00-106.25%
BDX220121C003300002021-04-30 3:11PM EDT330.001.450.251.150.00-12425.12%
BDX220121C003400002021-02-11 2:57PM EDT340.004.100.553.200.00-12234.00%
BDX220121C003500002021-04-19 1:29PM EDT350.001.430.252.500.00-205033.86%
BDX220121C003600002021-02-12 3:06PM EDT360.002.800.302.250.00-513834.83%
BDX220121C003700002021-06-02 11:51AM EDT370.000.400.000.000.00-4012.50%
BDX220121C003800002021-06-17 10:35AM EDT380.000.260.000.000.00-1012.50%
BDX220121C003900002021-05-03 12:59PM EDT390.000.530.001.000.00-62734.05%
BDX220121C004000002021-01-25 3:09PM EDT400.001.150.303.200.00-1544.68%
BDX220121C004100002020-12-23 2:15PM EDT410.000.350.002.200.00-2242.63%
BDX220121C004200002021-06-16 2:01PM EDT420.001.000.000.000.00-10012.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220121P001100002021-04-20 3:08PM EDT110.000.140.052.150.00-12757.93%
BDX220121P001150002020-12-17 11:44AM EDT115.001.000.001.850.00-1053.27%
BDX220121P001200002020-12-09 10:30AM EDT120.001.550.301.250.00-2253.49%
BDX220121P001250002021-06-15 2:47PM EDT125.000.960.000.000.00-24012.50%
BDX220121P001300002020-07-09 4:52PM EDT130.006.650.000.000.00--412.50%
BDX220121P001350002020-11-18 2:50PM EDT135.002.500.453.500.00-2850.18%
BDX220121P001400002021-05-13 1:40PM EDT140.000.550.150.600.00-11237.56%
BDX220121P001450002021-03-19 3:48PM EDT145.001.200.250.900.00-4438.11%
BDX220121P001500002020-09-04 9:47AM EDT150.006.105.607.700.00-1559.71%
BDX220121P001550002020-07-09 4:52PM EDT155.007.500.000.000.00-151912.50%
BDX220121P001600002021-04-28 12:04PM EDT160.000.800.450.950.00-25332.04%
BDX220121P001650002021-03-16 1:33PM EDT165.001.500.202.05-0.60-28.57%11735.67%
BDX220121P001700002021-05-10 11:41AM EDT170.001.250.451.700.00-15231.90%
BDX220121P001750002021-01-27 3:54PM EDT175.004.651.106.200.00-13443.74%
BDX220121P001800002021-06-09 12:14PM EDT180.002.000.000.000.00-306.25%
BDX220121P001850002021-06-14 3:03PM EDT185.002.150.000.000.00-206.25%
BDX220121P001900002021-06-18 11:21AM EDT190.002.600.000.000.00-306.25%
BDX220121P001950002021-06-18 11:16AM EDT195.003.220.000.000.00-206.25%
BDX220121P002000002021-06-16 2:06PM EDT200.004.000.000.000.00-706.25%
BDX220121P002100002021-06-16 1:54PM EDT210.005.600.000.000.00-303.13%
BDX220121P002200002021-06-18 3:58PM EDT220.008.500.000.000.00-1903.13%
BDX220121P002300002021-06-18 3:58PM EDT230.0012.000.000.000.00-901.56%
BDX220121P002400002021-06-21 2:41PM EDT240.0016.100.000.000.00-100.10%
BDX220121P002500002021-06-15 10:05AM EDT250.0020.910.000.000.00-2000.00%
BDX220121P002600002021-05-11 3:30PM EDT260.0029.9025.8028.700.00-36022.89%
BDX220121P002700002021-04-05 10:45AM EDT270.0036.0633.4035.700.00-61122.31%
BDX220121P002800002021-04-23 1:58PM EDT280.0036.0042.6045.300.00-53525.08%
BDX220121P002900002021-05-10 10:48AM EDT290.0051.9450.2053.000.00-601123.78%
BDX220121P003000002021-05-10 10:48AM EDT300.0060.6359.8060.600.00-603920.17%
BDX220121P003100002021-03-09 4:40PM EDT310.0071.6063.7070.700.00-11022.71%
BDX220121P003200002021-04-13 1:21PM EDT320.0073.1076.5081.400.00-11727.09%
BDX220121P003300002021-03-09 2:59PM EDT330.0090.0083.2089.500.00-63120.34%
BDX220121P003400002021-03-24 11:05AM EDT340.00100.7083.3091.300.00-2190.00%
BDX220121P003500002021-03-05 3:29PM EDT350.00107.60107.90113.800.00-2439.77%
BDX220121P003600002020-07-09 4:52PM EDT360.00125.500.000.000.00--10.00%
BDX220121P003700002021-03-05 3:32PM EDT370.00126.20125.50135.000.00-2446.55%
BDX220121P003800002021-02-12 4:39PM EDT380.00126.90138.50148.000.00-2354.88%
BDX220121P003900002021-02-18 1:59PM EDT390.00135.70147.10157.000.00-2854.72%
BDX220121P004000002020-07-09 4:52PM EDT400.00153.200.000.000.00--10.00%
BDX220121P004100002020-07-09 4:52PM EDT410.00170.900.000.000.00-190.00%
BDX220121P004200002020-07-09 4:52PM EDT420.00177.600.000.000.00-1100.00%