Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
248,61+4,49 (+1,84%)
Al 01:12PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX240119C001500002021-09-28 9:55AM EST150.00100.9689.5094.500.00--200.00%
BDX240119C001600002021-11-11 3:58PM EST160.0088.0091.0094.000.00-1227.41%
BDX240119C001750002021-10-12 12:42PM EST175.0072.7074.0078.400.00--222.25%
BDX240119C001800002021-10-13 10:18AM EST180.0070.2070.0074.900.00-11522.98%
BDX240119C002000002021-10-05 2:22PM EST200.0058.3055.5060.500.00--123.31%
BDX240119C002100002021-10-12 11:36AM EST210.0048.1050.0055.000.00--3824.21%
BDX240119C002200002021-12-01 9:52AM EST220.0045.0049.3053.400.00-4311127.63%
BDX240119C002300002021-12-01 11:31AM EST230.0039.2043.7048.300.00-5035127.70%
BDX240119C002400002021-12-01 11:31AM EST240.0034.2038.5042.700.00-935227.09%
BDX240119C002500002021-11-23 9:44AM EST250.0032.7234.3037.500.00-10034526.50%
BDX240119C002600002021-10-13 12:20PM EST260.0027.3025.5030.500.00--124.41%
BDX240119C002700002021-10-13 1:52PM EST270.0024.2022.0027.000.00--1624.48%
BDX240119C002800002021-10-13 1:52PM EST280.0020.5019.0023.500.00--124.29%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX240119P001200002021-12-06 10:57AM EST120.002.751.304.50+0.30+12.24%18138.97%
BDX240119P001300002021-10-29 12:19PM EST130.002.901.605.100.00-1436.64%
BDX240119P001700002021-10-18 2:47PM EST170.008.806.709.800.00--130.50%
BDX240119P001800002021-12-03 3:21PM EST180.0013.089.5014.400.00-5532.38%
BDX240119P001900002021-10-08 12:35PM EST190.0015.8412.0016.700.00-4431.24%
BDX240119P001950002021-11-03 10:14AM EST195.0015.8015.0020.000.00--4032.58%
BDX240119P002000002021-12-03 3:21PM EST200.0019.1416.0018.300.00-5929.28%
BDX240119P002100002021-11-30 3:46PM EST210.0023.1019.7022.700.00-1129.57%
BDX240119P002300002021-10-13 1:54PM EST230.0031.1027.0032.000.00--129.46%
BDX240119P002400002021-12-03 11:30AM EST240.0035.8331.6035.300.00-101028.00%
BDX240119P002500002021-11-17 3:39PM EST250.0036.9336.5041.500.00-3028.38%
BDX240119P002800002021-10-11 10:20AM EST280.0063.5056.0061.000.00--228.59%
BDX240119P003000002021-12-03 11:30AM EST300.0074.3368.5073.500.00-101027.26%