Italia markets closed
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%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.392,43 -2.580,62 (-4,38%) CMC Crypto 200
1.284,86 -54,20 (-4,05%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00150000 | 2024-03-08 12:30PM EDT | 150.00 | 95.00 | 98.00 | 102.90 | 0.00 | - | 10 | 9 | 73.58% |
| BDX250117C00170000 | 2024-03-13 3:20PM EDT | 170.00 | 75.98 | 69.60 | 74.00 | 0.00 | - | 1 | 3 | 47.10% |
| BDX250117C00175000 | 2023-11-10 11:00AM EDT | 175.00 | 68.40 | 64.50 | 67.90 | 0.00 | - | 1 | 2 | 42.04% |
| BDX250117C00180000 | 2024-04-30 2:44PM EDT | 180.00 | 60.42 | 58.50 | 63.20 | -8.85 | -12.78% | 1 | 8 | 39.96% |
| BDX250117C00200000 | 2024-04-18 12:34PM EDT | 200.00 | 41.40 | 42.00 | 45.60 | 0.00 | - | 2 | 26 | 33.48% |
| BDX250117C00210000 | 2024-03-19 2:05PM EDT | 210.00 | 41.43 | 34.70 | 37.80 | 0.00 | - | 1 | 10 | 31.30% |
| BDX250117C00220000 | 2024-01-22 10:38AM EDT | 220.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| BDX250117C00230000 | 2024-04-17 10:10AM EDT | 230.00 | 21.20 | 21.20 | 24.40 | 0.00 | - | 1 | 33 | 28.05% |
| BDX250117C00240000 | 2024-04-17 10:52AM EDT | 240.00 | 15.70 | 15.80 | 19.10 | 0.00 | - | 3 | 80 | 27.05% |
| BDX250117C00250000 | 2024-04-30 12:19PM EDT | 250.00 | 12.30 | 11.20 | 14.40 | +0.80 | +6.96% | 1 | 201 | 25.91% |
| BDX250117C00260000 | 2024-04-26 11:59AM EDT | 260.00 | 8.40 | 7.70 | 9.10 | +0.90 | +12.00% | 1 | 341 | 22.96% |
| BDX250117C00270000 | 2024-04-30 9:32AM EDT | 270.00 | 5.70 | 5.10 | 6.20 | -0.20 | -3.39% | 2 | 274 | 22.12% |
| BDX250117C00280000 | 2024-04-23 12:12PM EDT | 280.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | 1 | 324 | 21.46% |
| BDX250117C00290000 | 2024-04-29 2:39PM EDT | 290.00 | 2.05 | 2.10 | 2.70 | 0.00 | - | 1 | 235 | 21.09% |
| BDX250117C00300000 | 2024-04-29 2:40PM EDT | 300.00 | 1.20 | 1.00 | 2.05 | 0.00 | - | 1 | 229 | 21.67% |
| BDX250117C00310000 | 2024-04-12 10:19AM EDT | 310.00 | 1.70 | 0.70 | 1.15 | 0.00 | - | 22 | 83 | 20.75% |
| BDX250117C00320000 | 2024-04-12 2:18PM EDT | 320.00 | 0.95 | 0.15 | 2.55 | 0.00 | - | 5 | 167 | 27.05% |
| BDX250117C00330000 | 2023-12-12 2:45PM EDT | 330.00 | 1.75 | 0.60 | 1.05 | 0.00 | - | 1 | 42 | 23.79% |
| BDX250117C00340000 | 2023-11-09 2:16PM EDT | 340.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 4 | 49 | 29.35% |
| BDX250117C00350000 | 2023-11-20 1:04PM EDT | 350.00 | 1.30 | 0.20 | 3.10 | 0.00 | - | 1 | 36 | 33.99% |
| BDX250117C00360000 | 2023-10-30 3:35PM EDT | 360.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 31.17% |
| BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 1 | 23 | 34.97% |
| BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 34.67% |
| BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 38.57% |
| BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 40.97% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2024-02-23 11:45AM EDT | 110.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 53.39% |
| BDX250117P00115000 | 2023-11-07 2:08PM EDT | 115.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 18 | 50.44% |
| BDX250117P00120000 | 2023-11-06 12:19PM EDT | 120.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 1 | 56.24% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 51.21% |
| BDX250117P00135000 | 2023-12-22 3:46PM EDT | 135.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 6 | 43.15% |
| BDX250117P00140000 | 2023-12-21 4:31PM EDT | 140.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | - | 10 | 37.73% |
| BDX250117P00150000 | 2023-10-30 1:18PM EDT | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | - | 1 | 39.36% |
| BDX250117P00155000 | 2024-04-15 10:26AM EDT | 155.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | 10 | 58 | 31.64% |
| BDX250117P00160000 | 2024-01-23 2:42PM EDT | 160.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 33.85% |
| BDX250117P00165000 | 2024-01-19 11:50AM EDT | 165.00 | 2.08 | 0.55 | 2.65 | 0.00 | - | 10 | 33 | 32.73% |
| BDX250117P00170000 | 2024-04-15 10:26AM EDT | 170.00 | 1.65 | 0.80 | 1.40 | 0.00 | - | 10 | 147 | 25.97% |
| BDX250117P00175000 | 2024-04-18 2:27PM EDT | 175.00 | 1.99 | 0.90 | 1.65 | 0.00 | - | 5 | 677 | 25.06% |
| BDX250117P00180000 | 2024-04-22 3:36PM EDT | 180.00 | 2.04 | 1.20 | 2.05 | 0.00 | - | 2 | 192 | 24.51% |
| BDX250117P00185000 | 2024-04-08 3:57PM EDT | 185.00 | 2.15 | 1.10 | 2.50 | 0.00 | - | 1 | 182 | 23.88% |
| BDX250117P00190000 | 2024-03-19 2:08PM EDT | 190.00 | 2.96 | 2.65 | 3.60 | 0.00 | - | 2 | 534 | 24.62% |
| BDX250117P00195000 | 2024-04-26 11:04AM EDT | 195.00 | 3.70 | 2.10 | 3.70 | 0.00 | - | 2 | 177 | 22.72% |
| BDX250117P00200000 | 2024-04-22 3:36PM EDT | 200.00 | 4.55 | 2.65 | 4.40 | 0.00 | - | 1 | 244 | 22.00% |
| BDX250117P00210000 | 2024-04-26 3:10PM EDT | 210.00 | 6.30 | 3.70 | 6.50 | 0.00 | - | 1 | 376 | 21.12% |
| BDX250117P00220000 | 2024-04-19 3:10PM EDT | 220.00 | 10.00 | 7.70 | 9.10 | 0.00 | - | 1 | 280 | 19.92% |
| BDX250117P00230000 | 2024-04-11 1:46PM EDT | 230.00 | 10.00 | 9.90 | 13.30 | 0.00 | - | 10 | 290 | 19.73% |
| BDX250117P00240000 | 2024-04-30 3:44PM EDT | 240.00 | 16.20 | 15.50 | 17.40 | -1.80 | -10.00% | 5 | 283 | 18.13% |
| BDX250117P00250000 | 2024-04-04 1:17PM EDT | 250.00 | 16.30 | 20.00 | 23.50 | 0.00 | - | 19 | 307 | 17.73% |
| BDX250117P00260000 | 2024-04-03 3:13PM EDT | 260.00 | 23.58 | 26.40 | 30.80 | 0.00 | - | 4 | 64 | 17.67% |
| BDX250117P00270000 | 2024-02-20 3:29PM EDT | 270.00 | 31.11 | 30.30 | 33.50 | 0.00 | - | 1 | 36 | 0.00% |
| BDX250117P00280000 | 2024-03-15 3:18PM EDT | 280.00 | 43.70 | 43.90 | 47.50 | 0.00 | - | 1 | 30 | 17.37% |
| BDX250117P00290000 | 2023-09-29 10:07AM EDT | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 0.00% |
| BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-10-30 12:18PM EDT | 310.00 | 60.15 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 22.41% |
| BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-10-30 12:12PM EDT | 340.00 | 90.90 | 102.00 | 107.00 | 0.00 | - | 16 | 0 | 27.72% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 47.46% |
| BDX250117P00390000 | 2023-11-09 1:48PM EDT | 390.00 | 154.00 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 44.42% |
© 2024 Yahoo. Tutti i diritti riservati.