Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
254,81-0,96 (-0,38%)
Al 11:56AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210806C002375002021-07-28 11:11AM EDT237.5017.1315.6019.100.00--1083.84%
BDX210806C002400002021-07-28 11:11AM EDT240.0014.8614.2016.800.00-101154.98%
BDX210806C002425002021-07-29 1:08PM EDT242.5014.0011.3014.900.00-16550.10%
BDX210806C002450002021-08-02 1:02PM EDT245.0011.578.8012.300.00-3968.60%
BDX210806C002475002021-07-28 12:08PM EDT247.508.728.009.600.00-1656.59%
BDX210806C002500002021-08-03 10:13AM EDT250.008.726.207.600.00-16252.78%
BDX210806C002525002021-07-29 10:17AM EDT252.505.354.705.700.00-21648.51%
BDX210806C002550002021-08-03 3:09PM EDT255.004.503.104.600.00-46450.93%
BDX210806C002575002021-08-04 11:34AM EDT257.502.622.503.70-0.68-20.61%168253.20%
BDX210806C002600002021-08-04 11:34AM EDT260.001.921.802.30-0.62-24.41%166347.46%
BDX210806C002625002021-08-02 2:32PM EDT262.501.650.802.800.00-141962.65%
BDX210806C002650002021-08-04 11:18AM EDT265.000.710.452.85-0.64-47.41%13255.79%
BDX210806C002675002021-08-02 9:30AM EDT267.500.750.101.700.00-2250.78%
BDX210806C002750002021-08-04 11:30AM EDT275.000.180.000.35-0.02-10.00%71054.59%
BDX210806C002800002021-07-27 12:18PM EDT280.000.280.000.250.00-61253.32%
BDX210806C003000002021-07-19 12:06AM EDT300.000.57-1.850.00--3144.63%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210806P001800002021-07-19 12:06AM EDT180.000.57-2.150.00--3280.96%
BDX210806P002050002021-06-24 1:21PM EDT205.000.890.002.000.00--15161.08%
BDX210806P002100002021-06-24 12:11PM EDT210.001.000.002.150.00--3149.32%
BDX210806P002150002021-07-07 3:33PM EDT215.000.340.002.150.00-32134.96%
BDX210806P002175002021-07-19 12:06AM EDT217.500.34-2.150.00--1155.03%
BDX210806P002200002021-07-28 3:40PM EDT220.000.290.000.150.00-4373.44%
BDX210806P002275002021-07-13 10:20AM EDT227.500.840.000.250.00-1663.28%
BDX210806P002300002021-07-09 11:11AM EDT230.001.150.000.250.00-1658.01%
BDX210806P002325002021-08-04 11:30AM EDT232.500.780.001.60-0.62-44.29%7578.27%
BDX210806P002350002021-08-02 3:31PM EDT235.000.170.051.250.00-183467.53%
BDX210806P002375002021-08-04 11:30AM EDT237.500.380.150.75+0.18+90.00%153455.32%
BDX210806P002400002021-08-04 11:39AM EDT240.000.500.100.80+0.10+25.00%145157.45%
BDX210806P002425002021-08-04 11:35AM EDT242.501.030.450.95+0.43+71.67%131053.22%
BDX210806P002450002021-08-04 11:30AM EDT245.001.250.902.95+0.50+66.67%2304760.77%
BDX210806P002475002021-08-04 11:05AM EDT247.501.601.352.30+0.50+45.45%21350.44%
BDX210806P002500002021-08-04 11:29AM EDT250.002.501.853.10+0.80+47.06%225056.45%
BDX210806P002525002021-08-03 3:02PM EDT252.502.752.703.90+0.15+5.77%101154.18%
BDX210806P002550002021-08-03 3:56PM EDT255.003.504.104.90-0.10-2.78%164752.12%
BDX210806P002575002021-08-04 11:35AM EDT257.506.505.707.00+1.50+30.00%1,2681152.76%
BDX210806P002650002021-08-04 11:35AM EDT265.0011.7011.0013.80+1.05+9.86%67578863.55%