Italia markets close in 3 minutes
FTSE MIB
32.907,39 +242,18 (+0,74%) Dow Jones
38.642,40 +53,24 (+0,14%) Nasdaq
17.719,62 +30,74 (+0,17%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,46 +1,01 (+1,29%) Bitcoin EUR
60.883,28 -1.187,37 (-1,91%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:27AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816C00210000 | 2024-05-29 10:24AM EDT | 210.00 | 19.63 | 22.90 | 26.10 | 0.00 | - | 1 | 2 | 32.86% |
| BDX240816C00220000 | 2024-06-14 12:19PM EDT | 220.00 | 18.00 | 15.60 | 18.10 | 0.00 | - | 2 | 6 | 29.67% |
| BDX240816C00225000 | 2024-06-10 3:28PM EDT | 225.00 | 19.35 | 12.10 | 12.80 | 0.00 | - | 14 | 19 | 23.43% |
| BDX240816C00230000 | 2024-06-03 3:25PM EDT | 230.00 | 9.40 | 9.10 | 9.50 | -5.40 | -36.49% | 1 | 12 | 22.17% |
| BDX240816C00235000 | 2024-06-17 10:10AM EDT | 235.00 | 6.70 | 6.40 | 6.80 | -1.15 | -14.65% | 5 | 49 | 21.33% |
| BDX240816C00240000 | 2024-06-14 2:52PM EDT | 240.00 | 5.50 | 4.30 | 4.80 | 0.00 | - | 31 | 108 | 21.07% |
| BDX240816C00245000 | 2024-06-17 10:38AM EDT | 245.00 | 2.85 | 2.50 | 3.60 | -0.75 | -20.83% | 2 | 328 | 21.89% |
| BDX240816C00250000 | 2024-06-17 10:38AM EDT | 250.00 | 1.80 | 1.55 | 2.10 | -0.55 | -23.40% | 2 | 308 | 20.51% |
| BDX240816C00255000 | 2024-06-17 10:59AM EDT | 255.00 | 1.05 | 1.00 | 1.25 | -0.15 | -12.50% | 12 | 6 | 20.02% |
| BDX240816C00260000 | 2024-06-11 1:48PM EDT | 260.00 | 1.20 | 0.40 | 0.80 | 0.00 | - | 3 | 38 | 20.23% |
| BDX240816C00265000 | 2024-06-10 11:36AM EDT | 265.00 | 0.90 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 21.24% |
| BDX240816C00270000 | 2024-06-07 10:35AM EDT | 270.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 24.68% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240816P00195000 | 2024-05-23 2:41PM EDT | 195.00 | 0.65 | 0.05 | 0.85 | 0.00 | - | - | 2 | 29.54% |
| BDX240816P00200000 | 2024-06-07 9:58AM EDT | 200.00 | 0.43 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 25.76% |
| BDX240816P00205000 | 2024-06-12 1:20PM EDT | 205.00 | 0.70 | 0.60 | 1.05 | 0.00 | - | 2 | 3 | 24.07% |
| BDX240816P00210000 | 2024-06-14 2:46PM EDT | 210.00 | 1.15 | 0.65 | 1.55 | 0.00 | - | 3 | 22 | 23.18% |
| BDX240816P00215000 | 2024-06-14 2:48PM EDT | 215.00 | 1.65 | 1.85 | 3.40 | 0.00 | - | 3 | 49 | 26.52% |
| BDX240816P00220000 | 2024-06-14 3:32PM EDT | 220.00 | 2.30 | 2.80 | 3.20 | 0.00 | - | 2 | 103 | 21.27% |
| BDX240816P00225000 | 2024-06-17 9:49AM EDT | 225.00 | 4.05 | 4.20 | 4.60 | -0.15 | -3.57% | 2 | 1,092 | 20.58% |
| BDX240816P00230000 | 2024-06-17 9:49AM EDT | 230.00 | 5.85 | 6.00 | 6.40 | +0.25 | +4.46% | 2 | 1,085 | 19.77% |
| BDX240816P00235000 | 2024-06-14 10:28AM EDT | 235.00 | 8.40 | 8.40 | 8.80 | 0.00 | - | 1 | 32 | 19.21% |
| BDX240816P00240000 | 2024-06-13 3:32PM EDT | 240.00 | 10.54 | 10.80 | 13.10 | 0.00 | - | 1 | 20 | 22.47% |
| BDX240816P00245000 | 2024-06-10 3:31PM EDT | 245.00 | 9.40 | 14.40 | 15.90 | 0.00 | - | 4 | 23 | 20.34% |
© 2024 Yahoo. Tutti i diritti riservati.