Italia markets open in 5 hours 10 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
256,80-2,20 (-0,85%)
Alla chiusura: 4:00PM EDT
256,85 0,05 (0,02%)
Dopo ore: 05:51PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220318C001200002021-09-13 3:33PM EDT120.00138.40134.60138.700.00-1168.24%
BDX220318C002000002021-09-15 12:00PM EDT200.0063.7056.5059.900.00-3531.35%
BDX220318C002300002021-09-17 11:53AM EDT230.0036.0531.2033.600.00-3225.08%
BDX220318C002400002021-09-07 2:43PM EDT240.0025.9024.5026.500.00-23624.34%
BDX220318C002500002021-09-17 12:30PM EDT250.0022.4017.8020.000.00-13423.28%
BDX220318C002600002021-09-20 1:17PM EDT260.0015.8012.1014.800.00-82322.79%
BDX220318C002700002021-09-22 2:39PM EDT270.0010.009.1010.90-1.33-11.74%72922.81%
BDX220318C002800002021-09-22 10:21AM EDT280.007.505.307.90+0.20+2.74%11622.90%
BDX220318C002900002021-09-22 11:06AM EDT290.004.804.005.60-0.48-9.09%22522.94%
BDX220318C003000002021-09-20 12:01PM EDT300.003.352.302.800.00-71720.56%
BDX220318C003100002021-08-23 9:36AM EDT310.001.801.002.500.00--122.58%
BDX220318C003200002021-09-09 2:57PM EDT320.001.650.901.350.00--421.52%
BDX220318C003300002021-09-13 10:37AM EDT330.001.100.052.750.00-303028.27%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220318P001550002021-08-25 5:24PM EDT155.000.460.002.300.00-121850.24%
BDX220318P001600002021-08-25 5:24PM EDT160.000.520.002.400.00-10848.11%
BDX220318P001650002021-08-25 5:24PM EDT165.000.600.002.500.00--646.01%
BDX220318P001900002021-09-10 3:23PM EDT190.001.201.101.600.00-14430.30%
BDX220318P001950002021-08-17 11:12AM EDT195.002.101.051.300.00-4026.84%
BDX220318P002000002021-09-10 3:24PM EDT200.001.801.802.950.00-114130.91%
BDX220318P002100002021-09-22 11:54AM EDT210.002.742.854.20-0.01-0.36%49629.71%
BDX220318P002200002021-09-20 9:30AM EDT220.004.204.305.900.00-61528.58%
BDX220318P002300002021-09-21 1:45PM EDT230.006.446.406.900.00-15925.28%
BDX220318P002400002021-09-21 1:45PM EDT240.009.097.909.800.00-12124.52%
BDX220318P002500002021-09-07 1:53PM EDT250.0013.1012.9014.000.00-162924.45%
BDX220318P002600002021-09-13 12:38PM EDT260.0017.1017.2018.500.00-2523.51%
BDX220318P002700002021-09-07 3:22PM EDT270.0024.0023.3025.000.00-1924.12%
BDX220318P002800002021-08-26 3:50PM EDT280.0038.2029.5032.100.00--924.46%
BDX220318P003100002021-08-25 5:24PM EDT310.0064.6054.2057.400.00--626.61%
BDX220318P003200002021-08-25 5:24PM EDT320.0067.7063.2066.700.00--627.76%
BDX220318P003400002021-08-25 5:24PM EDT340.0086.2082.3087.000.00-9933.47%