Italia markets open in 6 hours 12 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
258,96-1,98 (-0,76%)
Alla chiusura: 4:00PM EDT

259,00 0,04 (0,02%)
Dopo ore: 7:25PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210423C002300002021-04-13 2:15PM EDT230.0020.9026.5031.500.00-23115.38%
BDX210423C002400002021-04-13 9:50AM EDT240.0017.5116.7021.000.00-101079.64%
BDX210423C002425002021-04-15 3:25PM EDT242.5015.0914.1018.400.00-101771.19%
BDX210423C002450002021-04-16 2:24PM EDT245.0015.6512.1015.600.00-17859.99%
BDX210423C002475002021-04-13 1:31PM EDT247.5010.809.6013.400.00-11156.84%
BDX210423C002500002021-04-19 9:38AM EDT250.009.207.8010.90+1.45+18.71%11249.39%
BDX210423C002525002021-04-15 11:42AM EDT252.507.205.907.700.00-131633.52%
BDX210423C002550002021-04-16 9:53AM EDT255.006.573.606.500.00-26339.40%
BDX210423C002575002021-04-19 3:54PM EDT257.503.032.703.30-2.12-41.17%121523.21%
BDX210423C002600002021-04-19 3:54PM EDT260.001.781.553.10-1.45-44.89%153633.18%
BDX210423C002625002021-04-19 1:59PM EDT262.500.800.802.05-0.90-52.94%21932.53%
BDX210423C002650002021-04-19 10:55AM EDT265.000.600.400.95-0.60-50.00%86228.05%
BDX210423C002700002021-04-19 3:34PM EDT270.000.100.050.25-0.21-67.74%11127.49%
BDX210423C002800002021-03-05 4:05PM EDT280.001.000.002.250.00-1164.70%
Opzioni Putper23 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210423P001800002021-03-26 1:36PM EDT180.002.100.000.100.00-11135.55%
BDX210423P001850002021-03-22 10:26AM EDT185.002.150.000.100.00--120126.17%
BDX210423P001900002021-03-26 1:36PM EDT190.002.100.000.100.00-11117.19%
BDX210423P002000002021-03-26 1:36PM EDT200.000.700.002.600.00-11169.38%
BDX210423P002050002021-04-01 10:06AM EDT205.001.430.002.600.00-12156.40%
BDX210423P002100002021-03-15 3:38PM EDT210.000.910.004.300.00--1164.06%
BDX210423P002200002021-03-23 3:20PM EDT220.000.560.002.600.00--11118.36%
BDX210423P002250002021-03-31 10:45AM EDT225.000.320.000.150.00-1760.94%
BDX210423P002275002021-04-07 2:42PM EDT227.500.350.002.600.00-5799.61%
BDX210423P002300002021-04-01 3:55PM EDT230.001.800.002.600.00-11693.36%
BDX210423P002325002021-04-08 1:34PM EDT232.500.050.002.600.00-1487.06%
BDX210423P002350002021-04-15 9:39AM EDT235.000.260.000.200.00-12852.05%
BDX210423P002375002021-04-19 11:02AM EDT237.500.070.002.60-1.63-95.88%1974.46%
BDX210423P002400002021-04-12 11:11AM EDT240.000.960.002.600.00-151168.07%
BDX210423P002425002021-04-15 9:39AM EDT242.500.360.000.450.00-3945.31%
BDX210423P002450002021-04-16 3:18PM EDT245.000.060.000.100.00-11328.91%
BDX210423P002500002021-04-19 11:10AM EDT250.000.170.100.30-2.43-93.46%111125.59%
BDX210423P002550002021-04-19 11:59AM EDT255.000.850.651.000.00-12123.27%
BDX210423P002650002021-04-19 3:58PM EDT265.006.555.806.90+0.02+0.31%11026.93%