Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
262,62-1,07 (-0,41%)
Alla chiusura: 04:00PM EST
262,62 0,00 (0,00%)
Dopo ore: 04:02PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220121C001200002021-11-10 6:57AM EST120.00137.00123.70127.000.00-200.00%
BDX220121C001300002021-11-10 6:57AM EST130.00132.00113.60117.100.00-100.00%
BDX220121C001400002021-11-10 6:57AM EST140.0093.30103.50107.200.00-100.00%
BDX220121C001500002021-11-10 6:57AM EST150.00106.7493.6097.100.00--00.00%
BDX220121C001600002021-11-10 6:57AM EST160.0078.0483.8087.200.00-550.00%
BDX220121C001650002021-11-10 6:57AM EST165.0079.4078.9082.000.00-100.00%
BDX220121C001700002021-11-10 6:57AM EST170.0087.9574.2076.900.00-4200.00%
BDX220121C001750002021-11-10 6:57AM EST175.0082.8568.8072.200.00-400.00%
BDX220121C001800002021-11-10 6:57AM EST180.0061.2063.8067.100.00-160.00%
BDX220121C001850002021-11-10 6:57AM EST185.0072.9359.1062.200.00-1000.00%
BDX220121C001900002021-11-10 6:57AM EST190.0052.5054.0057.200.00-110.00%
BDX220121C001950002021-12-23 10:43AM EST195.0052.8165.6069.500.00-20168.65%
BDX220121C002000002022-01-07 11:51AM EST200.0053.7460.9064.600.00-81495.70%
BDX220121C002100002022-01-03 10:19AM EST210.0040.5051.0054.300.00-14567.19%
BDX220121C002200002022-01-12 9:46AM EST220.0042.0041.1044.300.00-214561.33%
BDX220121C002300002022-01-11 3:14PM EST230.0032.0030.7034.700.00-412294.75%
BDX220121C002350002021-12-22 2:52PM EST235.0013.8025.8029.600.00--182.42%
BDX220121C002400002022-01-14 3:38PM EST240.0022.6022.4024.70+1.39+6.55%123056.45%
BDX220121C002450002021-12-22 12:18PM EST245.006.8015.9019.600.00--160.35%
BDX220121C002475002021-12-23 1:59PM EST247.506.6013.7016.900.00-31852.44%
BDX220121C002500002022-01-14 3:09PM EST250.0012.3512.4013.80-1.10-8.18%1174939.99%
BDX220121C002525002022-01-14 9:50AM EST252.509.709.5011.40-0.70-6.73%92535.74%
BDX220121C002550002022-01-14 9:50AM EST255.009.207.909.20-0.04-0.43%913133.05%
BDX220121C002575002022-01-11 3:56PM EST257.506.284.907.200.00-234931.18%
BDX220121C002600002022-01-14 3:36PM EST260.004.004.104.60-1.24-23.66%341,48323.32%
BDX220121C002625002022-01-14 3:55PM EST262.502.782.553.30-0.85-23.42%174424.12%
BDX220121C002650002022-01-14 2:56PM EST265.001.551.551.90-0.75-32.61%1538321.78%
BDX220121C002675002022-01-14 2:50PM EST267.500.850.851.15-0.20-19.05%523121.95%
BDX220121C002700002022-01-14 1:42PM EST270.000.500.400.65-0.25-33.33%7152922.05%
BDX220121C002725002022-01-10 9:30AM EST272.500.200.200.600.00-11225.98%
BDX220121C002750002022-01-14 1:34PM EST275.000.360.100.95+0.11+44.00%43134.94%
BDX220121C002800002022-01-14 3:49PM EST280.000.250.150.25-0.15-37.50%450031.15%
BDX220121C002900002022-01-14 11:13AM EST290.000.150.000.35-0.08-34.78%227447.07%
BDX220121C003000002022-01-10 1:22PM EST300.000.250.051.200.00-218266.85%
BDX220121C003100002021-11-02 10:35AM EST310.001.000.000.750.00-27971.88%
BDX220121C003200002021-11-10 6:57AM EST320.000.290.001.550.00-513494.92%
BDX220121C003300002021-11-10 6:57AM EST330.001.450.002.300.00-124115.33%
BDX220121C003400002021-10-19 10:56AM EST340.000.050.000.750.00-221102.93%
BDX220121C003500002021-11-03 2:48PM EST350.001.350.002.150.00-2050135.50%
BDX220121C003600002021-11-10 6:57AM EST360.000.140.001.350.00-20133.59%
BDX220121C003700002021-11-10 6:57AM EST370.000.400.002.150.00-422155.37%
BDX220121C003800002021-11-10 6:57AM EST380.000.260.002.150.00-139164.70%
BDX220121C003900002021-11-03 1:01PM EST390.000.300.002.150.00-633173.63%
BDX220121C004000002021-11-10 6:57AM EST400.001.150.302.150.00-15186.72%
BDX220121C004100002021-11-10 6:57AM EST410.000.350.002.150.00-22190.63%
BDX220121C004200002021-11-10 6:57AM EST420.001.000.002.150.00-10201198.63%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220121P001100002021-11-16 1:54PM EST110.000.100.002.150.00-127372.66%
BDX220121P001150002021-12-06 9:30AM EST115.000.600.000.000.00-1050.00%
BDX220121P001200002021-12-21 2:11PM EST120.000.020.002.150.00-35338.87%
BDX220121P001250002021-11-10 6:57AM EST125.000.280.002.150.00-129323.05%
BDX220121P001300002021-10-21 1:03PM EST130.000.110.002.150.00-330307.91%
BDX220121P001350002021-11-10 6:57AM EST135.000.260.002.150.00-2017293.26%
BDX220121P001400002021-10-29 2:02PM EST140.000.050.002.150.00-113279.10%
BDX220121P001450002021-11-10 6:57AM EST145.001.200.252.200.00-44272.17%
BDX220121P001500002021-11-19 2:00PM EST150.000.120.002.150.00-15252.25%
BDX220121P001550002021-12-07 1:47PM EST155.000.150.002.150.00-119239.45%
BDX220121P001600002021-12-13 11:09AM EST160.000.150.000.250.00-160162.89%
BDX220121P001650002021-11-10 6:57AM EST165.000.350.002.350.00-1222218.75%
BDX220121P001700002021-11-10 6:57AM EST170.000.700.000.450.00-151156.45%
BDX220121P001750002021-11-10 6:57AM EST175.000.370.002.150.00-1034191.60%
BDX220121P001800002022-01-14 9:50AM EST180.000.050.151.10-0.70-93.33%486162.60%
BDX220121P001850002022-01-14 9:50AM EST185.000.050.001.150.00-2130150.20%
BDX220121P001900002022-01-14 9:50AM EST190.000.050.002.15-0.07-58.33%2155158.69%
BDX220121P001950002022-01-14 9:50AM EST195.000.050.001.45-0.05-50.00%4227136.67%
BDX220121P002000002022-01-14 9:50AM EST200.000.050.002.15-0.06-54.55%4845137.79%
BDX220121P002100002022-01-12 2:25PM EST210.000.050.000.350.00-186283.98%
BDX220121P002200002022-01-14 9:31AM EST220.000.200.101.20+0.14+233.33%1065087.26%
BDX220121P002250002021-12-28 12:29PM EST225.000.450.002.300.00-323589.58%
BDX220121P002300002022-01-14 3:52PM EST230.000.090.050.15-0.02-18.18%432,25552.34%
BDX220121P002325002021-12-22 11:02AM EST232.501.520.002.300.00--174.83%
BDX220121P002350002022-01-13 9:37AM EST235.000.100.000.600.00-13551.07%
BDX220121P002375002022-01-11 11:43AM EST237.500.250.000.450.00-303151.27%
BDX220121P002400002022-01-14 3:52PM EST240.000.150.050.200.00-352,51239.84%
BDX220121P002425002022-01-14 9:50AM EST242.500.010.000.50-0.14-93.33%98343.85%
BDX220121P002450002022-01-14 3:37PM EST245.000.200.050.15-0.05-20.00%4011930.47%
BDX220121P002475002022-01-14 9:50AM EST247.500.300.100.15-0.16-34.78%93326.76%
BDX220121P002500002022-01-14 3:52PM EST250.000.210.000.35-0.79-79.00%2249127.83%
BDX220121P002525002022-01-12 2:20PM EST252.500.770.301.150.00-42234.30%
BDX220121P002550002022-01-14 11:42AM EST255.000.650.501.50-0.50-43.48%21532.28%
BDX220121P002575002022-01-13 10:15AM EST257.501.430.951.250.00-154023.88%
BDX220121P002600002022-01-14 11:03AM EST260.002.051.501.90-0.35-14.58%1046022.68%
BDX220121P002625002022-01-13 12:48PM EST262.502.952.653.300.00-10125.03%
BDX220121P002700002022-01-14 1:41PM EST270.009.057.008.30-7.90-46.61%204025.07%
BDX220121P002800002021-12-28 9:47AM EST280.0027.9015.8019.500.00-14157.47%
BDX220121P002900002021-11-12 2:04PM EST290.0048.0835.6038.500.00-1021145.52%
BDX220121P003000002021-11-10 6:57AM EST300.0045.7753.3056.500.00-543229.71%
BDX220121P003100002021-11-10 6:57AM EST310.0071.6063.0066.700.00-110249.88%
BDX220121P003200002021-11-10 6:57AM EST320.0073.1073.0076.400.00-117267.72%
BDX220121P003300002021-11-10 6:57AM EST330.0090.0083.0086.600.00-631286.32%
BDX220121P003400002021-11-10 6:57AM EST340.00100.7093.0096.400.00-219302.20%
BDX220121P003500002021-11-10 6:57AM EST350.00107.60103.00106.400.00-24317.98%
BDX220121P003600002021-11-10 6:57AM EST360.00125.50113.00116.400.00--1332.93%
BDX220121P003700002021-11-10 6:57AM EST370.00126.20123.00126.400.00-24347.14%
BDX220121P003800002021-11-10 6:57AM EST380.00126.90133.10136.500.00-23361.57%
BDX220121P003900002021-11-10 6:57AM EST390.00135.70143.00146.600.00-28374.54%
BDX220121P004000002021-11-10 6:57AM EST400.00153.20153.00156.500.00--1386.52%
BDX220121P004100002021-11-10 6:57AM EST410.00170.90162.80166.500.00-19397.53%
BDX220121P004200002021-11-10 6:57AM EST420.00179.30173.00176.600.00-515410.35%