Italia markets close in 4 hours 29 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
267,78+0,97 (+0,36%)
Alla chiusura: 04:00PM EDT
260,00 -7,78 (-2,91%)
Preborsa: 04:01AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230120C001150002021-11-10 7:57AM EDT115.00143.07128.00132.500.00--00.00%
BDX230120C001200002021-12-27 11:42AM EDT120.00130.00131.50136.500.00-110.00%
BDX230120C001400002021-11-10 7:57AM EDT140.0099.81103.60107.900.00--10.00%
BDX230120C001500002021-11-10 7:57AM EDT150.0097.0094.6098.000.00-220.00%
BDX230120C001600002021-11-10 7:57AM EDT160.0091.7085.2088.900.00--20.00%
BDX230120C001700002022-03-28 3:44PM EDT170.0098.700.000.000.00-250.00%
BDX230120C001750002021-11-10 7:57AM EDT175.0067.9072.0075.600.00--10.00%
BDX230120C001800002022-01-24 10:52AM EDT180.0084.0084.0089.000.00-3237.55%
BDX230120C001900002021-11-04 2:49PM EDT190.0057.9058.7062.500.00-650.00%
BDX230120C001950002021-11-10 7:57AM EDT195.0055.1056.1059.000.00-110.00%
BDX230120C002000002022-07-01 1:38PM EDT200.0055.0447.8050.400.00-10130.00%
BDX230120C002100002022-07-01 1:38PM EDT210.0047.2839.3042.500.00-10100.00%
BDX230120C002200002022-07-20 3:48PM EDT220.0029.000.000.000.00-150.00%
BDX230120C002300002022-04-28 10:29AM EDT230.0035.4034.8039.200.00-8818.16%
BDX230120C002400002022-07-18 3:37PM EDT240.0015.400.000.000.00-10220.00%
BDX230120C002500002022-07-29 2:02PM EDT250.0014.000.000.000.00-21070.00%
BDX230120C002600002022-08-10 9:42AM EDT260.0015.000.000.000.00-700.00%
BDX230120C002700002022-08-12 9:51AM EDT270.0011.900.000.000.00-2700.39%
BDX230120C002800002022-08-15 2:19PM EDT280.0010.500.000.000.00-91791.56%
BDX230120C002900002022-08-15 12:36PM EDT290.006.500.000.000.00-1051123.13%
BDX230120C003000002022-08-09 10:38AM EDT300.003.700.000.000.00-721123.13%
BDX230120C003100002022-08-16 12:58PM EDT310.003.000.000.000.00-20236.25%
BDX230120C003200002022-08-04 9:36AM EDT320.001.000.000.000.00-206.25%
BDX230120C003300002022-06-21 3:57PM EDT330.001.000.251.000.00-1220.35%
BDX230120C003400002022-08-04 1:41PM EDT340.000.450.000.000.00-106.25%
BDX230120C003500002022-02-22 4:46PM EDT350.002.250.004.400.00-12835.48%
BDX230120C003600002022-02-04 1:37PM EDT360.003.001.505.500.00-11240.56%
BDX230120C003700002022-02-22 4:46PM EDT370.001.380.002.350.00-11534.19%
BDX230120C003800002022-07-12 11:00AM EDT380.000.050.002.200.00-1035.68%
BDX230120C003900002021-11-10 7:57AM EDT390.002.100.052.600.00-1139.08%
BDX230120C004100002022-03-24 11:23AM EDT410.001.180.000.000.00--612.50%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230120P001150002022-03-29 2:47PM EDT115.000.520.000.000.00-62025.00%
BDX230120P001200002022-08-08 9:31AM EDT120.000.500.000.000.00-2225.00%
BDX230120P001250002022-03-23 11:45AM EDT125.000.920.000.000.00-63125.00%
BDX230120P001300002022-03-23 9:36AM EDT130.002.350.000.000.00-62225.00%
BDX230120P001350002022-03-23 9:36AM EDT135.001.980.000.000.00-4625.00%
BDX230120P001400002022-06-21 9:30AM EDT140.000.750.004.800.00-5165.85%
BDX230120P001450002022-03-25 1:28PM EDT145.001.510.000.000.00-114125.00%
BDX230120P001500002022-06-27 9:30AM EDT150.000.750.000.000.00-1212.50%
BDX230120P001550002022-03-14 12:13AM EDT155.002.27-0.000.00--1012.50%
BDX230120P001600002022-01-24 1:45PM EDT160.002.000.005.000.00-21054.76%
BDX230120P001650002022-02-15 12:43PM EDT165.001.480.104.500.00-10151.03%
BDX230120P001700002022-08-12 9:32AM EDT170.000.740.000.000.00-11312.50%
BDX230120P001750002022-06-24 3:59PM EDT175.001.700.651.950.00-3644.12%
BDX230120P001800002022-08-10 1:09PM EDT180.000.940.000.000.00-1112.50%
BDX230120P001850002022-08-01 9:42AM EDT185.002.200.000.000.00-2612.50%
BDX230120P001900002022-08-10 1:09PM EDT190.001.350.000.000.00-11812.50%
BDX230120P001950002022-08-09 10:24AM EDT195.002.000.000.000.00-3712.50%
BDX230120P002000002022-08-10 9:59AM EDT200.001.900.000.000.00-10012.50%
BDX230120P002100002022-08-08 2:52PM EDT210.003.200.000.000.00-92236.25%
BDX230120P002200002022-08-10 12:05PM EDT220.004.000.000.000.00-106.25%
BDX230120P002300002022-08-12 1:10PM EDT230.005.200.000.000.00-22726.25%
BDX230120P002400002022-08-11 1:29PM EDT240.007.600.000.000.00-10263.13%
BDX230120P002500002022-08-09 2:08PM EDT250.0012.200.000.000.00-111723.13%
BDX230120P002600002022-08-09 2:08PM EDT260.0016.500.000.000.00-10410.78%
BDX230120P002700002022-04-13 12:40PM EDT270.0022.2032.1036.000.00-801649.81%
BDX230120P002800002022-05-13 10:01AM EDT280.0039.6037.4038.900.00-3345.43%
BDX230120P002900002022-03-30 12:41PM EDT290.0033.150.000.000.00-180.00%
BDX230120P003000002021-11-10 7:57AM EDT300.0054.4060.2065.900.00--461.23%
BDX230120P003100002022-05-31 9:32AM EDT310.0060.8061.9064.800.00--051.45%
BDX230120P003200002022-03-30 12:01PM EDT320.0055.500.000.000.00-150.00%
BDX230120P003300002021-11-10 7:57AM EDT330.0092.1087.6090.500.00--1067.48%
BDX230120P003400002021-11-10 7:57AM EDT340.00101.6097.90101.300.00--271.78%
BDX230120P003600002021-11-10 7:57AM EDT360.00127.70115.50120.000.00--775.40%
BDX230120P003800002021-11-10 7:57AM EDT380.00138.80134.60138.900.00--179.61%