Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120C00120000 | 2021-03-15 11:17AM EDT | 120.00 | 121.80 | 125.90 | 134.20 | 0.00 | - | 1 | 3 | 54.76% |
| BDX230120C00140000 | 2021-06-07 3:43PM EDT | 140.00 | 99.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX230120C00150000 | 2021-03-18 12:28PM EDT | 150.00 | 92.02 | 106.50 | 116.50 | 0.00 | - | 2 | 23 | 57.77% |
| BDX230120C00160000 | 2021-02-23 2:33PM EDT | 160.00 | 91.70 | 81.70 | 89.00 | 0.00 | - | - | 2 | 35.05% |
| BDX230120C00170000 | 2021-03-22 3:03PM EDT | 170.00 | 76.70 | 85.80 | 94.10 | 0.00 | - | 1 | 4 | 50.85% |
| BDX230120C00180000 | 2021-05-07 12:15PM EDT | 180.00 | 65.80 | 63.80 | 67.20 | 0.00 | - | 1 | 17 | 25.17% |
| BDX230120C00200000 | 2021-03-24 11:08AM EDT | 200.00 | 55.00 | 58.50 | 64.30 | 0.00 | - | 1 | 7 | 37.17% |
| BDX230120C00210000 | 2021-04-12 10:10AM EDT | 210.00 | 49.60 | 44.20 | 46.80 | 0.00 | - | 1 | 41 | 25.58% |
| BDX230120C00220000 | 2021-06-10 2:20PM EDT | 220.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| BDX230120C00230000 | 2021-06-04 12:14PM EDT | 230.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| BDX230120C00240000 | 2021-06-21 10:13AM EDT | 240.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 0.00% |
| BDX230120C00250000 | 2021-06-14 9:59AM EDT | 250.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.78% |
| BDX230120C00260000 | 2021-06-07 1:19PM EDT | 260.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| BDX230120C00270000 | 2021-06-21 12:24PM EDT | 270.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| BDX230120C00280000 | 2021-05-12 12:20PM EDT | 280.00 | 14.70 | 14.00 | 16.00 | 0.00 | - | 7 | 18 | 24.47% |
| BDX230120C00290000 | 2021-06-21 3:57PM EDT | 290.00 | 11.00 | 8.70 | 12.50 | 0.00 | - | 1 | 60 | 23.48% |
| BDX230120C00300000 | 2021-06-14 10:57AM EDT | 300.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| BDX230120C00310000 | 2021-04-28 12:21PM EDT | 310.00 | 12.50 | 6.10 | 9.10 | 0.00 | - | 10 | 2 | 23.84% |
| BDX230120C00320000 | 2021-04-30 11:49AM EDT | 320.00 | 8.50 | 5.00 | 7.70 | 0.00 | - | 1 | 3 | 23.94% |
| BDX230120C00330000 | 2021-01-19 1:10AM EDT | 330.00 | 11.50 | 0.00 | 15.70 | 0.00 | - | - | 0 | 33.72% |
| BDX230120C00340000 | 2021-05-28 11:57AM EDT | 340.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| BDX230120C00360000 | 2021-06-14 2:21PM EDT | 360.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| BDX230120C00370000 | 2021-06-17 11:49AM EDT | 370.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BDX230120C00380000 | 2021-04-26 9:51AM EDT | 380.00 | 3.10 | 0.25 | 2.45 | 0.00 | - | 1 | 3 | 23.69% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230120P00115000 | 2021-01-12 10:31AM EDT | 115.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| BDX230120P00120000 | 2021-05-11 2:46PM EDT | 120.00 | 1.50 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX230120P00140000 | 2021-01-12 4:32PM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| BDX230120P00145000 | 2021-01-19 1:10AM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| BDX230120P00150000 | 2021-05-10 1:41PM EDT | 150.00 | 2.75 | 2.60 | 4.60 | 0.00 | - | 1 | 1 | 32.32% |
| BDX230120P00160000 | 2021-06-11 3:17PM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BDX230120P00165000 | 2021-06-08 3:41PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| BDX230120P00170000 | 2021-05-25 12:38PM EDT | 170.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| BDX230120P00175000 | 2021-06-18 9:46AM EDT | 175.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| BDX230120P00180000 | 2021-06-10 10:21AM EDT | 180.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 29 | 81 | 6.25% |
| BDX230120P00185000 | 2021-04-30 11:40AM EDT | 185.00 | 8.60 | 7.00 | 10.80 | 0.00 | - | 2 | 14 | 29.40% |
| BDX230120P00190000 | 2021-06-01 3:22PM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 3.13% |
| BDX230120P00195000 | 2021-03-03 4:00PM EDT | 195.00 | 17.90 | 10.80 | 17.10 | 0.00 | - | 30 | 94 | 32.72% |
| BDX230120P00200000 | 2021-06-17 9:55AM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| BDX230120P00210000 | 2021-05-13 11:36AM EDT | 210.00 | 16.20 | 13.80 | 16.40 | 0.00 | - | 68 | 73 | 26.03% |
| BDX230120P00220000 | 2021-05-10 12:23PM EDT | 220.00 | 18.50 | 18.20 | 21.00 | 0.00 | - | 6 | 6 | 26.33% |
| BDX230120P00230000 | 2021-06-08 9:30AM EDT | 230.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 509 | 0.78% |
| BDX230120P00240000 | 2021-06-14 9:59AM EDT | 240.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.10% |
| BDX230120P00250000 | 2021-06-14 9:59AM EDT | 250.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| BDX230120P00260000 | 2021-02-17 11:53AM EDT | 260.00 | 42.90 | 44.10 | 50.10 | 0.00 | - | 5 | 6 | 31.89% |
| BDX230120P00280000 | 2021-05-10 3:58PM EDT | 280.00 | 52.00 | 52.60 | 55.30 | 0.00 | - | 1 | 2 | 24.63% |
| BDX230120P00360000 | 2021-03-15 12:00AM EDT | 360.00 | 127.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230120P00380000 | 2021-03-29 10:27AM EDT | 380.00 | 138.80 | 121.30 | 128.40 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
