Becton, Dickinson and Company (BDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00120000 | 2021-11-10 7:57AM EDT | 120.00 | 136.00 | 123.70 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00125000 | 2021-12-27 3:31PM EDT | 125.00 | 126.00 | 126.50 | 131.50 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 99.20 | 94.70 | 99.00 | 0.00 | - | 20 | 0 | 0.00% |
| BDX230616C00160000 | 2021-12-15 1:15PM EDT | 160.00 | 90.40 | 102.10 | 106.40 | 0.00 | - | 1 | 2 | 0.00% |
| BDX230616C00175000 | 2021-10-28 3:44PM EDT | 175.00 | 67.75 | 73.30 | 76.50 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00180000 | 2022-07-06 11:22AM EDT | 180.00 | 76.00 | 77.50 | 81.50 | 0.00 | - | - | 1 | 0.00% |
| BDX230616C00190000 | 2022-03-30 11:34AM EDT | 190.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX230616C00200000 | 2022-04-27 1:21PM EDT | 200.00 | 65.50 | 62.60 | 67.00 | 0.00 | - | 10 | 2 | 0.00% |
| BDX230616C00220000 | 2022-01-20 2:55PM EDT | 220.00 | 57.60 | 54.00 | 58.50 | 0.00 | - | 36 | 38 | 32.25% |
| BDX230616C00230000 | 2021-11-10 7:57AM EDT | 230.00 | 36.30 | 35.20 | 38.30 | 0.00 | - | 1 | 1 | 10.23% |
| BDX230616C00240000 | 2022-01-27 1:38PM EDT | 240.00 | 39.40 | 46.60 | 50.80 | 0.00 | - | 120 | 132 | 38.28% |
| BDX230616C00250000 | 2021-12-22 12:52PM EDT | 250.00 | 27.67 | 35.50 | 40.00 | 0.00 | - | 1 | 40 | 32.25% |
| BDX230616C00260000 | 2022-08-09 12:23PM EDT | 260.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 89 | 93 | 0.00% |
| BDX230616C00270000 | 2022-08-15 2:21PM EDT | 270.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.20% |
| BDX230616C00280000 | 2022-08-16 10:18AM EDT | 280.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| BDX230616C00290000 | 2022-04-18 11:34AM EDT | 290.00 | 17.80 | 11.10 | 15.00 | 0.00 | - | 1 | 1 | 24.21% |
| BDX230616C00300000 | 2022-08-09 11:53AM EDT | 300.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BDX230616C00310000 | 2022-08-04 9:47AM EDT | 310.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| BDX230616C00320000 | 2022-08-04 9:34AM EDT | 320.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| BDX230616C00330000 | 2022-08-10 3:25PM EDT | 330.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| BDX230616C00340000 | 2022-03-04 4:54PM EDT | 340.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| BDX230616C00350000 | 2022-07-06 3:54PM EDT | 350.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 1 | 57 | 23.85% |
| BDX230616C00360000 | 2021-11-10 7:57AM EDT | 360.00 | 5.00 | 3.10 | 4.10 | 0.00 | - | - | 1 | 26.70% |
| BDX230616C00370000 | 2022-02-11 10:37AM EDT | 370.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 31.71% |
| BDX230616C00380000 | 2022-07-05 3:47PM EDT | 380.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BDX230616C00390000 | 2022-07-07 1:06PM EDT | 390.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 33.18% |
| BDX230616C00400000 | 2022-07-11 1:12PM EDT | 400.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 8 | 379 | 34.67% |
| BDX230616C00410000 | 2022-07-12 11:23AM EDT | 410.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 560 | 36.10% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00120000 | 2022-06-30 2:58PM EDT | 120.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 18 | 8 | 52.30% |
| BDX230616P00125000 | 2022-03-28 3:13PM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 12.50% |
| BDX230616P00130000 | 2022-03-29 3:41PM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| BDX230616P00135000 | 2022-07-18 3:13PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| BDX230616P00140000 | 2022-07-18 2:02PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| BDX230616P00145000 | 2022-03-25 1:28PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 12.50% |
| BDX230616P00150000 | 2022-03-25 1:38PM EDT | 150.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| BDX230616P00155000 | 2022-03-14 12:13AM EDT | 155.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| BDX230616P00160000 | 2022-04-22 10:16AM EDT | 160.00 | 2.45 | 0.95 | 4.10 | 0.00 | - | 430 | 427 | 44.70% |
| BDX230616P00165000 | 2022-03-18 1:17PM EDT | 165.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| BDX230616P00175000 | 2021-12-15 1:12PM EDT | 175.00 | 6.60 | 3.20 | 7.00 | 0.00 | - | 1,500 | 1,506 | 45.40% |
| BDX230616P00180000 | 2022-03-18 1:17PM EDT | 180.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| BDX230616P00185000 | 2022-03-30 11:34AM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BDX230616P00190000 | 2022-03-21 9:53AM EDT | 190.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| BDX230616P00195000 | 2022-03-30 11:34AM EDT | 195.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| BDX230616P00200000 | 2022-08-11 3:20PM EDT | 200.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| BDX230616P00210000 | 2022-01-28 2:23PM EDT | 210.00 | 12.60 | 6.00 | 11.00 | 0.00 | - | 8 | 16 | 37.05% |
| BDX230616P00220000 | 2022-07-26 1:29PM EDT | 220.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| BDX230616P00230000 | 2022-08-08 3:52PM EDT | 230.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 176 | 211 | 3.13% |
| BDX230616P00240000 | 2022-08-11 2:22PM EDT | 240.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| BDX230616P00250000 | 2022-08-15 3:30PM EDT | 250.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| BDX230616P00260000 | 2021-11-10 7:57AM EDT | 260.00 | 36.50 | 37.60 | 40.20 | 0.00 | - | 1 | 9 | 46.13% |
| BDX230616P00280000 | 2022-02-03 12:33PM EDT | 280.00 | 36.00 | 31.00 | 35.50 | 0.00 | - | 2 | 2 | 29.17% |
| BDX230616P00290000 | 2022-01-19 1:46PM EDT | 290.00 | 45.10 | 42.00 | 47.00 | 0.00 | - | 1 | 3 | 34.41% |
| BDX230616P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 62.20 | 66.20 | 69.20 | 0.00 | - | 1 | 1 | 50.33% |
| BDX230616P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 82.40 | 73.00 | 76.10 | 0.00 | - | - | 2 | 50.27% |
| BDX230616P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 80.30 | 89.50 | 92.70 | 0.00 | - | - | 3 | 50.66% |
| BDX230616P00340000 | 2021-11-01 3:36PM EDT | 340.00 | 103.80 | 102.30 | 105.30 | 0.00 | - | 2 | 6 | 56.03% |
| BDX230616P00350000 | 2021-11-01 3:28PM EDT | 350.00 | 113.20 | 112.00 | 115.10 | 0.00 | - | 3 | 2 | 58.16% |
| BDX230616P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 123.90 | 117.50 | 120.90 | 0.00 | - | 5 | 5 | 55.78% |
© 2022 Yahoo. Tutti i diritti riservati.
