Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
241,16-1,52 (-0,63%)
Alla chiusura: 4:00PM EDT
241,16 0,00 (0,00%)
Dopo ore: 04:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX211022C002325002021-10-11 2:34PM EDT232.506.007.509.500.00---30.10%
BDX211022C002375002021-10-15 3:12PM EDT237.504.554.204.90+0.55+13.75%12821.90%
BDX211022C002400002021-10-15 3:42PM EDT240.002.592.653.00-1.71-39.77%181119.30%
BDX211022C002425002021-10-15 3:42PM EDT242.501.381.351.65-1.12-44.80%63318.24%
BDX211022C002450002021-10-15 1:51PM EDT245.000.850.600.80-0.95-52.78%6610117.77%
BDX211022C002475002021-10-13 10:10AM EDT247.500.550.250.400.00-3618.46%
BDX211022C002500002021-10-15 3:16PM EDT250.000.130.050.60-0.17-56.67%227626.22%
BDX211022C002525002021-10-12 10:07AM EDT252.500.200.000.200.00--223.34%
BDX211022C002550002021-10-14 12:39PM EDT255.000.130.000.300.00-2729.74%
BDX211022C002575002021-10-07 3:09PM EDT257.500.450.000.350.00--134.82%
BDX211022C002600002021-10-06 9:32AM EDT260.000.400.000.250.00-11835.99%
BDX211022C002650002021-09-24 12:34PM EDT265.001.370.001.200.00-23552.00%
BDX211022C002700002021-10-12 9:40AM EDT270.000.150.000.750.00-112653.81%
BDX211022C002750002021-10-14 11:38AM EDT275.000.140.001.350.00-11768.60%
BDX211022C002800002021-09-24 12:34PM EDT280.000.360.001.350.00-21075.68%
BDX211022C002850002021-09-21 10:22AM EDT285.000.700.001.350.00-101582.47%
BDX211022C002950002021-09-28 3:57PM EDT295.000.100.002.100.00-16104.83%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX211022P002000002021-10-12 9:30AM EDT200.000.20-2.100.00--4124.93%
BDX211022P002200002021-10-14 9:56AM EDT220.000.100.000.750.00-52955.27%
BDX211022P002275002021-10-13 12:13PM EDT227.500.350.000.300.00-104231.15%
BDX211022P002300002021-10-14 9:59AM EDT230.000.250.100.250.00-906325.44%
BDX211022P002350002021-10-13 10:53AM EDT235.001.550.450.600.00-11121.34%
BDX211022P002375002021-10-15 2:56PM EDT237.500.940.801.10+0.09+10.59%115720.58%
BDX211022P002400002021-10-15 2:36PM EDT240.001.701.501.85+0.30+21.43%162919.39%
BDX211022P002425002021-10-15 2:22PM EDT242.502.652.702.95+0.25+10.42%51617.92%
BDX211022P002450002021-10-07 10:45AM EDT245.003.004.305.400.00-11225.03%
BDX211022P002500002021-10-08 10:58AM EDT250.0010.208.6010.400.00-22337.60%
BDX211022P002550002021-10-15 1:52PM EDT255.0013.1213.5016.20-0.86-6.15%4757.42%
BDX211022P002600002021-09-22 12:02PM EDT260.006.1517.8020.600.00-1261.08%
BDX211022P002650002021-09-20 10:25AM EDT265.008.3022.5025.500.00-2669.26%
BDX211022P002700002021-09-15 12:26PM EDT270.0010.4627.5031.000.00-1054.83%