Italia markets close in 3 hours 51 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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230616C001200002021-11-10 7:57AM EDT120.00136.00123.70127.800.00-100.00%
BDX230616C001250002021-12-27 3:31PM EDT125.00126.00126.50131.500.00-100.00%
BDX230616C001500002021-11-10 7:57AM EDT150.0099.2094.7099.000.00-2000.00%
BDX230616C001600002021-12-15 1:15PM EDT160.0090.40102.10106.400.00-120.00%
BDX230616C001750002021-10-28 3:44PM EDT175.0067.7573.3076.500.00-100.00%
BDX230616C001800002022-07-06 11:22AM EDT180.0076.0077.5081.500.00--10.00%
BDX230616C001900002022-03-30 11:34AM EDT190.0086.100.000.000.00-120.00%
BDX230616C002000002022-04-27 1:21PM EDT200.0065.5062.6067.000.00-1020.00%
BDX230616C002200002022-01-20 2:55PM EDT220.0057.6054.0058.500.00-363832.25%
BDX230616C002300002021-11-10 7:57AM EDT230.0036.3035.2038.300.00-1110.23%
BDX230616C002400002022-01-27 1:38PM EDT240.0039.4046.6050.800.00-12013238.28%
BDX230616C002500002021-12-22 12:52PM EDT250.0027.6735.5040.000.00-14032.25%
BDX230616C002600002022-08-09 12:23PM EDT260.0025.600.000.000.00-89930.00%
BDX230616C002700002022-08-15 2:21PM EDT270.0024.680.000.000.00-1250.20%
BDX230616C002800002022-08-16 10:18AM EDT280.0019.910.000.000.00-111.56%
BDX230616C002900002022-04-18 11:34AM EDT290.0017.8011.1015.000.00-1124.21%
BDX230616C003000002022-08-09 11:53AM EDT300.0010.500.000.000.00-153.13%
BDX230616C003100002022-08-04 9:47AM EDT310.005.300.000.000.00-453.13%
BDX230616C003200002022-08-04 9:34AM EDT320.004.000.000.000.00-163.13%
BDX230616C003300002022-08-10 3:25PM EDT330.003.800.000.000.00-126.25%
BDX230616C003400002022-03-04 4:54PM EDT340.0010.000.000.000.00-1126.25%
BDX230616C003500002022-07-06 3:54PM EDT350.002.201.253.500.00-15723.85%
BDX230616C003600002021-11-10 7:57AM EDT360.005.003.104.100.00--126.70%
BDX230616C003700002022-02-11 10:37AM EDT370.005.001.006.000.00-1231.71%
BDX230616C003800002022-07-05 3:47PM EDT380.001.300.000.000.00-1116.25%
BDX230616C003900002022-07-07 1:06PM EDT390.000.850.005.000.00-4133.18%
BDX230616C004000002022-07-11 1:12PM EDT400.000.700.005.000.00-837934.67%
BDX230616C004100002022-07-12 11:23AM EDT410.000.400.005.000.00-656036.10%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230616P001200002022-06-30 2:58PM EDT120.000.450.003.200.00-18852.30%
BDX230616P001250002022-03-28 3:13PM EDT125.001.490.000.000.00-113512.50%
BDX230616P001300002022-03-29 3:41PM EDT130.001.170.000.000.00-105712.50%
BDX230616P001350002022-07-18 3:13PM EDT135.001.000.000.000.00-13912.50%
BDX230616P001400002022-07-18 2:02PM EDT140.001.150.000.000.00-2312.50%
BDX230616P001450002022-03-25 1:28PM EDT145.002.300.000.000.00-114012.50%
BDX230616P001500002022-03-25 1:38PM EDT150.002.050.000.000.00-81812.50%
BDX230616P001550002022-03-14 12:13AM EDT155.003.180.000.000.00--1012.50%
BDX230616P001600002022-04-22 10:16AM EDT160.002.450.954.100.00-43042744.70%
BDX230616P001650002022-03-18 1:17PM EDT165.002.420.000.000.00-102012.50%
BDX230616P001750002021-12-15 1:12PM EDT175.006.603.207.000.00-1,5001,50645.40%
BDX230616P001800002022-03-18 1:17PM EDT180.003.980.000.000.00-10106.25%
BDX230616P001850002022-03-30 11:34AM EDT185.003.500.000.000.00-1116.25%
BDX230616P001900002022-03-21 9:53AM EDT190.005.000.000.000.00-166.25%
BDX230616P001950002022-03-30 11:34AM EDT195.004.500.000.000.00-1116.25%
BDX230616P002000002022-08-11 3:20PM EDT200.004.500.000.000.00-246.25%
BDX230616P002100002022-01-28 2:23PM EDT210.0012.606.0011.000.00-81637.05%
BDX230616P002200002022-07-26 1:29PM EDT220.0011.000.000.000.00-21006.25%
BDX230616P002300002022-08-08 3:52PM EDT230.0011.300.000.000.00-1762113.13%
BDX230616P002400002022-08-11 2:22PM EDT240.0013.770.000.000.00-223.13%
BDX230616P002500002022-08-15 3:30PM EDT250.0014.800.000.000.00-121.56%
BDX230616P002600002021-11-10 7:57AM EDT260.0036.5037.6040.200.00-1946.13%
BDX230616P002800002022-02-03 12:33PM EDT280.0036.0031.0035.500.00-2229.17%
BDX230616P002900002022-01-19 1:46PM EDT290.0045.1042.0047.000.00-1334.41%
BDX230616P003000002021-11-10 7:57AM EDT300.0062.2066.2069.200.00-1150.33%
BDX230616P003100002021-11-10 7:57AM EDT310.0082.4073.0076.100.00--250.27%
BDX230616P003300002021-11-10 7:57AM EDT330.0080.3089.5092.700.00--350.66%
BDX230616P003400002021-11-01 3:36PM EDT340.00103.80102.30105.300.00-2656.03%
BDX230616P003500002021-11-01 3:28PM EDT350.00113.20112.00115.100.00-3258.16%
BDX230616P003600002021-11-10 7:57AM EDT360.00123.90117.50120.900.00-5555.78%