Becton, Dickinson and Company (BDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120C00115000 | 2021-11-10 7:57AM EDT | 115.00 | 143.07 | 128.00 | 132.50 | 0.00 | - | - | 0 | 0.00% |
| BDX230120C00120000 | 2021-12-27 11:42AM EDT | 120.00 | 130.00 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 0.00% |
| BDX230120C00140000 | 2021-11-10 7:57AM EDT | 140.00 | 99.81 | 103.60 | 107.90 | 0.00 | - | - | 1 | 0.00% |
| BDX230120C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 97.00 | 94.60 | 98.00 | 0.00 | - | 2 | 2 | 0.00% |
| BDX230120C00160000 | 2021-11-10 7:57AM EDT | 160.00 | 91.70 | 85.20 | 88.90 | 0.00 | - | - | 2 | 0.00% |
| BDX230120C00170000 | 2022-03-28 3:44PM EDT | 170.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| BDX230120C00175000 | 2021-11-10 7:57AM EDT | 175.00 | 67.90 | 72.00 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| BDX230120C00180000 | 2022-01-24 10:52AM EDT | 180.00 | 84.00 | 84.00 | 89.00 | 0.00 | - | 3 | 2 | 37.55% |
| BDX230120C00190000 | 2021-11-04 2:49PM EDT | 190.00 | 57.90 | 58.70 | 62.50 | 0.00 | - | 6 | 5 | 0.00% |
| BDX230120C00195000 | 2021-11-10 7:57AM EDT | 195.00 | 55.10 | 56.10 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX230120C00200000 | 2022-07-01 1:38PM EDT | 200.00 | 55.04 | 47.80 | 50.40 | 0.00 | - | 10 | 13 | 0.00% |
| BDX230120C00210000 | 2022-07-01 1:38PM EDT | 210.00 | 47.28 | 39.30 | 42.50 | 0.00 | - | 10 | 10 | 0.00% |
| BDX230120C00220000 | 2022-07-20 3:48PM EDT | 220.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BDX230120C00230000 | 2022-04-28 10:29AM EDT | 230.00 | 35.40 | 34.80 | 39.20 | 0.00 | - | 8 | 8 | 18.16% |
| BDX230120C00240000 | 2022-07-18 3:37PM EDT | 240.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| BDX230120C00250000 | 2022-07-29 2:02PM EDT | 250.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| BDX230120C00260000 | 2022-08-10 9:42AM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BDX230120C00270000 | 2022-08-12 9:51AM EDT | 270.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.39% |
| BDX230120C00280000 | 2022-08-15 2:19PM EDT | 280.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 179 | 1.56% |
| BDX230120C00290000 | 2022-08-15 12:36PM EDT | 290.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 105 | 112 | 3.13% |
| BDX230120C00300000 | 2022-08-09 10:38AM EDT | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 72 | 112 | 3.13% |
| BDX230120C00310000 | 2022-08-16 12:58PM EDT | 310.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| BDX230120C00320000 | 2022-08-04 9:36AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX230120C00330000 | 2022-06-21 3:57PM EDT | 330.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 1 | 2 | 20.35% |
| BDX230120C00340000 | 2022-08-04 1:41PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230120C00350000 | 2022-02-22 4:46PM EDT | 350.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 1 | 28 | 35.48% |
| BDX230120C00360000 | 2022-02-04 1:37PM EDT | 360.00 | 3.00 | 1.50 | 5.50 | 0.00 | - | 1 | 12 | 40.56% |
| BDX230120C00370000 | 2022-02-22 4:46PM EDT | 370.00 | 1.38 | 0.00 | 2.35 | 0.00 | - | 1 | 15 | 34.19% |
| BDX230120C00380000 | 2022-07-12 11:00AM EDT | 380.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 35.68% |
| BDX230120C00390000 | 2021-11-10 7:57AM EDT | 390.00 | 2.10 | 0.05 | 2.60 | 0.00 | - | 1 | 1 | 39.08% |
| BDX230120C00410000 | 2022-03-24 11:23AM EDT | 410.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120P00115000 | 2022-03-29 2:47PM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| BDX230120P00120000 | 2022-08-08 9:31AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| BDX230120P00125000 | 2022-03-23 11:45AM EDT | 125.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 25.00% |
| BDX230120P00130000 | 2022-03-23 9:36AM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| BDX230120P00135000 | 2022-03-23 9:36AM EDT | 135.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| BDX230120P00140000 | 2022-06-21 9:30AM EDT | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 65.85% |
| BDX230120P00145000 | 2022-03-25 1:28PM EDT | 145.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 25.00% |
| BDX230120P00150000 | 2022-06-27 9:30AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| BDX230120P00155000 | 2022-03-14 12:13AM EDT | 155.00 | 2.27 | - | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BDX230120P00160000 | 2022-01-24 1:45PM EDT | 160.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 54.76% |
| BDX230120P00165000 | 2022-02-15 12:43PM EDT | 165.00 | 1.48 | 0.10 | 4.50 | 0.00 | - | 10 | 1 | 51.03% |
| BDX230120P00170000 | 2022-08-12 9:32AM EDT | 170.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BDX230120P00175000 | 2022-06-24 3:59PM EDT | 175.00 | 1.70 | 0.65 | 1.95 | 0.00 | - | 3 | 6 | 44.12% |
| BDX230120P00180000 | 2022-08-10 1:09PM EDT | 180.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BDX230120P00185000 | 2022-08-01 9:42AM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| BDX230120P00190000 | 2022-08-10 1:09PM EDT | 190.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| BDX230120P00195000 | 2022-08-09 10:24AM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| BDX230120P00200000 | 2022-08-10 9:59AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BDX230120P00210000 | 2022-08-08 2:52PM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 6.25% |
| BDX230120P00220000 | 2022-08-10 12:05PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230120P00230000 | 2022-08-12 1:10PM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 6.25% |
| BDX230120P00240000 | 2022-08-11 1:29PM EDT | 240.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 3.13% |
| BDX230120P00250000 | 2022-08-09 2:08PM EDT | 250.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 3.13% |
| BDX230120P00260000 | 2022-08-09 2:08PM EDT | 260.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.78% |
| BDX230120P00270000 | 2022-04-13 12:40PM EDT | 270.00 | 22.20 | 32.10 | 36.00 | 0.00 | - | 80 | 16 | 49.81% |
| BDX230120P00280000 | 2022-05-13 10:01AM EDT | 280.00 | 39.60 | 37.40 | 38.90 | 0.00 | - | 3 | 3 | 45.43% |
| BDX230120P00290000 | 2022-03-30 12:41PM EDT | 290.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BDX230120P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 54.40 | 60.20 | 65.90 | 0.00 | - | - | 4 | 61.23% |
| BDX230120P00310000 | 2022-05-31 9:32AM EDT | 310.00 | 60.80 | 61.90 | 64.80 | 0.00 | - | - | 0 | 51.45% |
| BDX230120P00320000 | 2022-03-30 12:01PM EDT | 320.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| BDX230120P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 92.10 | 87.60 | 90.50 | 0.00 | - | - | 10 | 67.48% |
| BDX230120P00340000 | 2021-11-10 7:57AM EDT | 340.00 | 101.60 | 97.90 | 101.30 | 0.00 | - | - | 2 | 71.78% |
| BDX230120P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 127.70 | 115.50 | 120.00 | 0.00 | - | - | 7 | 75.40% |
| BDX230120P00380000 | 2021-11-10 7:57AM EDT | 380.00 | 138.80 | 134.60 | 138.90 | 0.00 | - | - | 1 | 79.61% |
© 2022 Yahoo. Tutti i diritti riservati.
