Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,34 -0,59 (-0,72%) Bitcoin EUR
56.863,92 -2.924,41 (-4,89%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 71.00% |
| BDX240920C00190000 | 2024-01-23 4:27PM EDT | 190.00 | 54.50 | 59.20 | 62.80 | 0.00 | - | 1 | 1 | 65.13% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 40.52% |
| BDX240920C00225000 | 2024-02-01 4:38PM EDT | 225.00 | 27.30 | 22.50 | 24.60 | 0.00 | - | - | 15 | 33.91% |
| BDX240920C00230000 | 2024-04-26 10:56AM EDT | 230.00 | 14.40 | 16.30 | 17.40 | 0.00 | - | 8 | 9 | 25.86% |
| BDX240920C00235000 | 2024-04-30 2:01PM EDT | 235.00 | 13.80 | 13.50 | 14.10 | +0.70 | +5.34% | 19 | 18 | 24.41% |
| BDX240920C00240000 | 2024-04-26 10:33AM EDT | 240.00 | 9.30 | 10.90 | 11.60 | 0.00 | - | 3 | 31 | 23.87% |
| BDX240920C00245000 | 2024-04-29 12:55PM EDT | 245.00 | 8.50 | 8.70 | 9.30 | 0.00 | - | 6 | 24 | 23.21% |
| BDX240920C00250000 | 2024-04-30 3:37PM EDT | 250.00 | 7.10 | 6.50 | 7.20 | +1.20 | +20.34% | 4 | 41 | 22.38% |
| BDX240920C00255000 | 2024-04-30 11:25AM EDT | 255.00 | 4.87 | 5.10 | 5.60 | +0.47 | +10.68% | 3 | 19 | 21.95% |
| BDX240920C00260000 | 2024-04-30 2:27PM EDT | 260.00 | 4.10 | 3.80 | 4.30 | +0.90 | +28.12% | 5 | 42 | 21.60% |
| BDX240920C00265000 | 2024-04-29 10:08AM EDT | 265.00 | 2.70 | 2.75 | 3.20 | 0.00 | - | 1 | 17 | 21.17% |
| BDX240920C00270000 | 2024-04-26 1:45PM EDT | 270.00 | 1.75 | 1.95 | 2.90 | 0.00 | - | 3 | 13 | 22.34% |
| BDX240920C00275000 | 2024-04-26 2:53PM EDT | 275.00 | 1.30 | 1.40 | 2.20 | 0.00 | - | 4 | 11 | 22.14% |
| BDX240920C00280000 | 2024-04-03 1:55PM EDT | 280.00 | 3.00 | 0.90 | 1.20 | 0.00 | - | 2 | 27 | 20.24% |
| BDX240920C00285000 | 2024-04-18 2:34PM EDT | 285.00 | 0.48 | 0.60 | 0.90 | 0.00 | - | 1 | 39 | 20.33% |
| BDX240920C00290000 | 2024-04-22 11:15AM EDT | 290.00 | 0.85 | 0.20 | 1.70 | 0.00 | - | 1 | 26 | 25.20% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 28 | 22.17% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 23.41% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 26.15% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 35.57% |
| BDX240920P00170000 | 2024-04-18 2:46PM EDT | 170.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | - | 1 | 30.77% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 31.48% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| BDX240920P00185000 | 2024-04-29 3:32PM EDT | 185.00 | 0.97 | 0.85 | 1.10 | 0.00 | - | 1 | 12 | 26.07% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 1.15 | 1.35 | 0.00 | - | 4 | 6 | 24.98% |
| BDX240920P00195000 | 2024-02-02 1:40PM EDT | 195.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 3 | 3 | 27.50% |
| BDX240920P00200000 | 2024-04-25 10:48AM EDT | 200.00 | 2.60 | 1.95 | 2.25 | 0.00 | - | 4 | 17 | 23.51% |
| BDX240920P00205000 | 2024-04-19 3:04PM EDT | 205.00 | 3.40 | 2.55 | 2.90 | 0.00 | - | 1 | 5 | 22.84% |
| BDX240920P00210000 | 2024-04-30 3:35PM EDT | 210.00 | 3.60 | 3.30 | 3.70 | -0.20 | -5.26% | 1 | 22 | 22.15% |
| BDX240920P00215000 | 2024-04-23 2:12PM EDT | 215.00 | 4.46 | 4.30 | 4.70 | 0.00 | - | 1 | 5 | 21.50% |
| BDX240920P00220000 | 2024-04-30 1:48PM EDT | 220.00 | 5.70 | 5.40 | 7.80 | -0.10 | -1.72% | 1 | 23 | 24.52% |
| BDX240920P00225000 | 2024-04-23 2:14PM EDT | 225.00 | 7.10 | 6.80 | 7.40 | 0.00 | - | 1 | 14 | 20.19% |
| BDX240920P00230000 | 2024-04-29 1:51PM EDT | 230.00 | 9.20 | 8.70 | 9.40 | 0.00 | - | 20 | 43 | 19.94% |
| BDX240920P00235000 | 2024-04-30 2:08PM EDT | 235.00 | 11.20 | 10.80 | 11.50 | -1.30 | -10.40% | 15 | 26 | 19.29% |
| BDX240920P00240000 | 2024-04-23 3:47PM EDT | 240.00 | 13.70 | 13.20 | 13.90 | 0.00 | - | 1 | 21 | 18.57% |
| BDX240920P00245000 | 2024-04-16 1:16PM EDT | 245.00 | 18.07 | 15.90 | 17.60 | 0.00 | - | 1 | 28 | 19.52% |
| BDX240920P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 14.90 | 18.70 | 21.90 | 0.00 | - | 1 | 2 | 21.10% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 22.75% |
© 2024 Yahoo. Tutti i diritti riservati.