Italia markets closed

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
256,80 0,00 (0,00%)
Dopo ore: 04:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230120C001150002021-09-07 1:22PM EDT115.00143.07139.50144.500.00--046.64%
BDX230120C001200002021-09-07 1:22PM EDT120.00138.05134.50139.500.00-7344.48%
BDX230120C001400002021-08-25 5:24PM EDT140.0099.81114.50119.500.00--136.66%
BDX230120C001500002021-08-25 5:24PM EDT150.0097.00105.10109.400.00-2232.84%
BDX230120C001600002021-08-25 5:24PM EDT160.0091.7095.50100.000.00--231.18%
BDX230120C001700002021-08-25 5:24PM EDT170.0076.7086.0091.000.00-1430.20%
BDX230120C001800002021-08-25 5:24PM EDT180.0070.3077.0082.000.00-12528.83%
BDX230120C001900002021-08-25 5:24PM EDT190.0062.7070.2072.600.00--126.56%
BDX230120C001950002021-08-25 5:24PM EDT195.0055.1066.0068.100.00-1125.70%
BDX230120C002000002021-09-01 10:06AM EDT200.0057.8061.3064.600.00-2826.17%
BDX230120C002100002021-08-25 5:24PM EDT210.0044.4053.8056.600.00-14325.27%
BDX230120C002200002021-09-20 10:53AM EDT220.0050.5046.9049.300.00-184624.72%
BDX230120C002300002021-09-21 10:54AM EDT230.0044.0040.5043.000.00-406024.68%
BDX230120C002400002021-09-20 3:44PM EDT240.0037.8733.7036.700.00-17824.11%
BDX230120C002500002021-09-20 3:44PM EDT250.0032.3228.0031.300.00-111123.87%
BDX230120C002600002021-09-08 12:43PM EDT260.0029.7023.0026.900.00-21824.00%
BDX230120C002700002021-08-20 9:47AM EDT270.0016.8021.9025.300.00-27926.04%
BDX230120C002800002021-08-17 10:18AM EDT280.0016.9418.8021.500.00-1025.81%
BDX230120C002900002021-09-02 12:54PM EDT290.0016.3012.5015.400.00-132923.15%
BDX230120C003000002021-09-16 11:43AM EDT300.0013.009.7012.200.00-515322.56%
BDX230120C003100002021-08-25 5:24PM EDT310.008.907.2011.100.00-1323.61%
BDX230120C003200002021-08-25 5:24PM EDT320.008.506.109.500.00-1323.91%
BDX230120C003300002021-08-24 12:20PM EDT330.004.804.107.200.00-1423.11%
BDX230120C003400002021-08-25 5:24PM EDT340.004.042.656.800.00-1524.23%
BDX230120C003500002021-08-25 9:53AM EDT350.003.002.754.600.00--422.78%
BDX230120C003600002021-09-21 9:41AM EDT360.003.671.905.000.00-31424.73%
BDX230120C003700002021-08-25 5:24PM EDT370.002.341.602.900.00-3522.54%
BDX230120C003800002021-08-25 5:24PM EDT380.003.100.753.000.00-1323.90%
BDX230120C003900002021-09-08 10:51AM EDT390.002.101.052.450.00-1123.88%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230120P001150002021-09-20 3:23PM EDT115.000.870.001.250.00-11539.78%
BDX230120P001200002021-08-25 5:24PM EDT120.000.600.252.550.00-85443.96%
BDX230120P001250002021-08-25 5:24PM EDT125.000.770.002.650.00-4442.29%
BDX230120P001400002021-08-25 5:24PM EDT140.002.050.053.300.00-10010038.59%
BDX230120P001450002021-08-25 5:24PM EDT145.003.500.103.500.00--137.29%
BDX230120P001500002021-09-10 1:50PM EDT150.001.550.203.800.00-303036.26%
BDX230120P001600002021-08-25 5:24PM EDT160.003.251.553.400.00-11031.75%
BDX230120P001650002021-08-25 5:24PM EDT165.003.602.103.600.00-11130.57%
BDX230120P001700002021-08-25 5:24PM EDT170.005.502.504.000.00-52129.82%
BDX230120P001750002021-09-02 10:42AM EDT175.004.203.605.400.00-4730.93%
BDX230120P001800002021-08-25 5:24PM EDT180.005.204.207.000.00-18031.96%
BDX230120P001850002021-08-25 5:24PM EDT185.006.954.906.800.00-11429.88%
BDX230120P001900002021-09-21 2:39PM EDT190.006.305.706.900.00-110028.32%
BDX230120P001950002021-08-30 2:00PM EDT195.007.506.608.100.00-29828.35%
BDX230120P002000002021-08-17 3:20PM EDT200.008.607.007.800.00-1026.21%
BDX230120P002100002021-09-08 9:52AM EDT210.0010.209.9012.300.00-1033628.23%
BDX230120P002200002021-08-17 2:54PM EDT220.0014.3011.7012.800.00-1025.07%
BDX230120P002300002021-09-20 3:44PM EDT230.0016.1616.1018.500.00-351326.94%
BDX230120P002400002021-09-20 3:44PM EDT240.0020.1320.2022.100.00-35326.14%
BDX230120P002500002021-09-21 1:52PM EDT250.0025.0024.6026.400.00-91125.55%
BDX230120P002600002021-09-16 9:51AM EDT260.0028.9029.8031.700.00-1725.39%
BDX230120P002700002021-09-02 11:06AM EDT270.0039.1035.5037.600.00--125.31%
BDX230120P002800002021-09-02 11:14AM EDT280.0045.3041.9044.500.00-1276325.67%
BDX230120P002900002021-09-16 3:51PM EDT290.0046.3048.7051.500.00-21325.75%
BDX230120P003000002021-09-20 12:08AM EDT300.0054.4056.1058.300.00--425.29%
BDX230120P003200002021-09-08 10:39AM EDT320.0068.5071.8073.900.00--525.19%
BDX230120P003300002021-09-20 12:08AM EDT330.0077.6080.4082.300.00--125.30%
BDX230120P003600002021-08-25 5:24PM EDT360.00127.70106.30109.800.00--726.99%
BDX230120P003800002021-08-25 5:24PM EDT380.00138.80124.50129.000.00--128.55%