Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
259,00-0,27 (-0,10%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00120000 | 2021-08-25 5:24PM EDT | 120.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00125000 | 2021-08-25 5:24PM EDT | 125.00 | 119.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| BDX230616C00150000 | 2021-08-25 5:24PM EDT | 150.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616C00160000 | 2021-08-25 5:24PM EDT | 160.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616C00180000 | 2021-08-25 5:24PM EDT | 180.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616C00190000 | 2021-08-27 2:35PM EDT | 190.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX230616C00200000 | 2021-08-25 5:24PM EDT | 200.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BDX230616C00220000 | 2021-08-24 1:52PM EDT | 220.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX230616C00230000 | 2021-08-25 5:24PM EDT | 230.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00240000 | 2021-09-15 3:53PM EDT | 240.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00250000 | 2021-09-15 3:53PM EDT | 250.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00260000 | 2021-09-13 10:48AM EDT | 260.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| BDX230616C00270000 | 2021-08-25 5:24PM EDT | 270.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| BDX230616C00280000 | 2021-08-24 2:19PM EDT | 280.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BDX230616C00290000 | 2021-08-24 2:19PM EDT | 290.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| BDX230616C00300000 | 2021-09-03 9:33AM EDT | 300.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX230616C00340000 | 2021-08-25 5:24PM EDT | 340.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| BDX230616C00350000 | 2021-08-25 5:24PM EDT | 350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230616C00360000 | 2021-08-25 5:24PM EDT | 360.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BDX230616C00370000 | 2021-09-08 9:36AM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BDX230616C00380000 | 2021-08-24 3:50PM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00120000 | 2021-08-25 5:24PM EDT | 120.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BDX230616P00125000 | 2021-08-25 5:24PM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX230616P00160000 | 2021-08-25 5:24PM EDT | 160.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX230616P00165000 | 2021-08-25 5:24PM EDT | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| BDX230616P00175000 | 2021-09-20 11:53AM EDT | 175.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| BDX230616P00180000 | 2021-08-25 5:24PM EDT | 180.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX230616P00185000 | 2021-08-25 5:24PM EDT | 185.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX230616P00190000 | 2021-08-25 5:24PM EDT | 190.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BDX230616P00195000 | 2021-08-25 5:24PM EDT | 195.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX230616P00200000 | 2021-08-25 5:24PM EDT | 200.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| BDX230616P00210000 | 2021-09-21 2:23PM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX230616P00220000 | 2021-09-09 1:41PM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX230616P00240000 | 2021-09-14 2:43PM EDT | 240.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX230616P00250000 | 2021-09-14 2:43PM EDT | 250.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX230616P00260000 | 2021-08-25 5:24PM EDT | 260.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BDX230616P00280000 | 2021-08-25 5:24PM EDT | 280.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX230616P00290000 | 2021-09-20 12:08AM EDT | 290.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616P00300000 | 2021-08-25 5:24PM EDT | 300.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616P00330000 | 2021-09-20 12:08AM EDT | 330.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616P00340000 | 2021-09-17 12:32PM EDT | 340.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX230616P00350000 | 2021-09-20 12:08AM EDT | 350.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX230616P00360000 | 2021-08-25 5:24PM EDT | 360.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
