Italia markets close in 4 hours 34 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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230120C001200002021-03-15 11:17AM EDT120.00121.80125.90134.200.00-1354.76%
BDX230120C001400002021-06-07 3:43PM EDT140.0099.810.000.000.00--10.00%
BDX230120C001500002021-03-18 12:28PM EDT150.0092.02106.50116.500.00-22357.77%
BDX230120C001600002021-02-23 2:33PM EDT160.0091.7081.7089.000.00--235.05%
BDX230120C001700002021-03-22 3:03PM EDT170.0076.7085.8094.100.00-1450.85%
BDX230120C001800002021-05-07 12:15PM EDT180.0065.8063.8067.200.00-11725.17%
BDX230120C002000002021-03-24 11:08AM EDT200.0055.0058.5064.300.00-1737.17%
BDX230120C002100002021-04-12 10:10AM EDT210.0049.6044.2046.800.00-14125.58%
BDX230120C002200002021-06-10 2:20PM EDT220.0041.200.000.000.00-2480.00%
BDX230120C002300002021-06-04 12:14PM EDT230.0033.300.000.000.00-11020.00%
BDX230120C002400002021-06-21 10:13AM EDT240.0026.800.000.000.00-16640.00%
BDX230120C002500002021-06-14 9:59AM EDT250.0024.300.000.000.00-3900.78%
BDX230120C002600002021-06-07 1:19PM EDT260.0020.030.000.000.00-1191.56%
BDX230120C002700002021-06-21 12:24PM EDT270.0015.920.000.000.00-1751.56%
BDX230120C002800002021-05-12 12:20PM EDT280.0014.7014.0016.000.00-71824.47%
BDX230120C002900002021-06-21 3:57PM EDT290.0011.008.7012.500.00-16023.48%
BDX230120C003000002021-06-14 10:57AM EDT300.009.290.000.000.00-11503.13%
BDX230120C003100002021-04-28 12:21PM EDT310.0012.506.109.100.00-10223.84%
BDX230120C003200002021-04-30 11:49AM EDT320.008.505.007.700.00-1323.94%
BDX230120C003300002021-01-19 1:10AM EDT330.0011.500.0015.700.00--033.72%
BDX230120C003400002021-05-28 11:57AM EDT340.004.040.000.000.00-156.25%
BDX230120C003600002021-06-14 2:21PM EDT360.002.840.000.000.00-136.25%
BDX230120C003700002021-06-17 11:49AM EDT370.002.250.000.000.00-126.25%
BDX230120C003800002021-04-26 9:51AM EDT380.003.100.252.450.00-1323.69%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230120P001150002021-01-12 10:31AM EDT115.002.750.000.000.00-101312.50%
BDX230120P001200002021-05-11 2:46PM EDT120.001.500.050.000.00-1012.50%
BDX230120P001400002021-01-12 4:32PM EDT140.005.300.000.000.00-1001006.25%
BDX230120P001450002021-01-19 1:10AM EDT145.003.500.000.000.00--16.25%
BDX230120P001500002021-05-10 1:41PM EDT150.002.752.604.600.00-1132.32%
BDX230120P001600002021-06-11 3:17PM EDT160.003.800.000.000.00-1116.25%
BDX230120P001650002021-06-08 3:41PM EDT165.004.800.000.000.00-10116.25%
BDX230120P001700002021-05-25 12:38PM EDT170.005.500.000.000.00-5216.25%
BDX230120P001750002021-06-18 9:46AM EDT175.006.200.000.000.00-466.25%
BDX230120P001800002021-06-10 10:21AM EDT180.006.900.000.000.00-29816.25%
BDX230120P001850002021-04-30 11:40AM EDT185.008.607.0010.800.00-21429.40%
BDX230120P001900002021-06-01 3:22PM EDT190.0010.000.000.000.00-21003.13%
BDX230120P001950002021-03-03 4:00PM EDT195.0017.9010.8017.100.00-309432.72%
BDX230120P002000002021-06-17 9:55AM EDT200.0012.300.000.000.00-1193.13%
BDX230120P002100002021-05-13 11:36AM EDT210.0016.2013.8016.400.00-687326.03%
BDX230120P002200002021-05-10 12:23PM EDT220.0018.5018.2021.000.00-6626.33%
BDX230120P002300002021-06-08 9:30AM EDT230.0024.500.000.000.00-105090.78%
BDX230120P002400002021-06-14 9:59AM EDT240.0029.850.000.000.00-3560.10%
BDX230120P002500002021-06-14 9:59AM EDT250.0035.380.000.000.00-1100.00%
BDX230120P002600002021-02-17 11:53AM EDT260.0042.9044.1050.100.00-5631.89%
BDX230120P002800002021-05-10 3:58PM EDT280.0052.0052.6055.300.00-1224.63%
BDX230120P003600002021-03-15 12:00AM EDT360.00127.700.000.000.00--00.00%
BDX230120P003800002021-03-29 10:27AM EDT380.00138.80121.30128.400.00--10.00%