Italia markets close in 6 hours 19 minutes

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230616C001200002021-08-25 5:24PM EDT120.00136.000.000.000.00-100.00%
BDX230616C001250002021-08-25 5:24PM EDT125.00119.100.000.000.00---0.00%
BDX230616C001500002021-08-25 5:24PM EDT150.0097.800.000.000.00--00.00%
BDX230616C001600002021-08-25 5:24PM EDT160.0086.000.000.000.00--00.00%
BDX230616C001800002021-08-25 5:24PM EDT180.0072.650.000.000.00--00.00%
BDX230616C001900002021-08-27 2:35PM EDT190.0065.300.000.000.00-200.00%
BDX230616C002000002021-08-25 5:24PM EDT200.0056.000.000.000.00-1000.00%
BDX230616C002200002021-08-24 1:52PM EDT220.0045.500.000.000.00-200.00%
BDX230616C002300002021-08-25 5:24PM EDT230.0039.000.000.000.00-100.00%
BDX230616C002400002021-09-15 3:53PM EDT240.0043.070.000.000.00-100.00%
BDX230616C002500002021-09-15 3:53PM EDT250.0037.720.000.000.00-100.00%
BDX230616C002600002021-09-13 10:48AM EDT260.0030.500.000.000.00-100.10%
BDX230616C002700002021-08-25 5:24PM EDT270.0024.100.000.000.00-500.78%
BDX230616C002800002021-08-24 2:19PM EDT280.0018.900.000.000.00--01.56%
BDX230616C002900002021-08-24 2:19PM EDT290.0016.000.000.000.00--01.56%
BDX230616C003000002021-09-03 9:33AM EDT300.0015.900.000.000.00-403.13%
BDX230616C003400002021-08-25 5:24PM EDT340.006.000.000.000.00-903.13%
BDX230616C003500002021-08-25 5:24PM EDT350.005.500.000.000.00-106.25%
BDX230616C003600002021-08-25 5:24PM EDT360.005.000.000.000.00--06.25%
BDX230616C003700002021-09-08 9:36AM EDT370.005.000.000.000.00--06.25%
BDX230616C003800002021-08-24 3:50PM EDT380.003.400.000.000.00-106.25%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX230616P001200002021-08-25 5:24PM EDT120.000.990.000.000.00-8012.50%
BDX230616P001250002021-08-25 5:24PM EDT125.001.250.000.000.00-4012.50%
BDX230616P001600002021-08-25 5:24PM EDT160.005.200.000.000.00-206.25%
BDX230616P001650002021-08-25 5:24PM EDT165.005.000.000.000.00--06.25%
BDX230616P001750002021-09-20 11:53AM EDT175.005.890.000.000.00-406.25%
BDX230616P001800002021-08-25 5:24PM EDT180.007.700.000.000.00-106.25%
BDX230616P001850002021-08-25 5:24PM EDT185.0010.200.000.000.00-206.25%
BDX230616P001900002021-08-25 5:24PM EDT190.0011.700.000.000.00-606.25%
BDX230616P001950002021-08-25 5:24PM EDT195.0013.200.000.000.00-103.13%
BDX230616P002000002021-08-25 5:24PM EDT200.0014.650.000.000.00-703.13%
BDX230616P002100002021-09-21 2:23PM EDT210.0015.000.000.000.00-103.13%
BDX230616P002200002021-09-09 1:41PM EDT220.0017.000.000.000.00-103.13%
BDX230616P002400002021-09-14 2:43PM EDT240.0024.700.000.000.00-101.56%
BDX230616P002500002021-09-14 2:43PM EDT250.0029.240.000.000.00-100.78%
BDX230616P002600002021-08-25 5:24PM EDT260.0046.500.000.000.00-800.00%
BDX230616P002800002021-08-25 5:24PM EDT280.0057.000.000.000.00-200.00%
BDX230616P002900002021-09-20 12:08AM EDT290.0051.700.000.000.00--00.00%
BDX230616P003000002021-08-25 5:24PM EDT300.0071.900.000.000.00--00.00%
BDX230616P003300002021-09-20 12:08AM EDT330.0080.300.000.000.00--00.00%
BDX230616P003400002021-09-17 12:32PM EDT340.0088.600.000.000.00-400.00%
BDX230616P003500002021-09-20 12:08AM EDT350.0096.900.000.000.00--00.00%
BDX230616P003600002021-08-25 5:24PM EDT360.00123.900.000.000.00-500.00%