Italia markets open in 5 hours 5 minutes

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
237,72+1,01 (+0,43%)
Alla chiusura: 04:00PM EDT
237,72 0,00 (0,00%)
Dopo ore: 06:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX240419C002000002024-01-30 1:50PM EDT200.0040.2034.8038.700.00--541.60%
BDX240419C002200002024-03-18 11:07AM EDT220.0019.5018.7021.00+2.30+13.37%1835.77%
BDX240419C002250002024-02-09 4:55PM EDT225.0021.7017.3019.400.00--143.88%
BDX240419C002300002024-03-15 2:11PM EDT230.0010.6410.4011.700.00-12226.03%
BDX240419C002350002024-03-15 3:30PM EDT235.007.407.207.500.00-36246521.64%
BDX240419C002400002024-03-18 1:46PM EDT240.004.604.304.70+0.20+4.55%8536820.45%
BDX240419C002450002024-03-18 2:56PM EDT245.002.402.352.70-0.35-12.73%4156419.65%
BDX240419C002500002024-03-18 3:45PM EDT250.001.300.201.40-0.05-3.70%1653119.06%
BDX240419C002550002024-03-18 12:05PM EDT255.000.550.300.60-0.15-21.43%4425718.19%
BDX240419C002600002024-03-18 2:06PM EDT260.000.250.200.50-0.05-16.67%29520.83%
BDX240419C002650002024-03-18 11:59AM EDT265.000.130.050.25-0.22-62.86%83820.95%
BDX240419C002700002024-03-13 10:06AM EDT270.000.200.000.050.00-18918.65%
BDX240419C002750002024-02-01 2:07PM EDT275.000.400.001.400.00--138.57%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX240419P001850002024-02-05 2:38PM EDT185.000.200.000.750.00-1152.76%
BDX240419P001950002024-03-06 10:38AM EDT195.000.150.000.450.00-4539.21%
BDX240419P002000002024-03-08 11:44AM EDT200.000.140.000.450.00-32335.06%
BDX240419P002050002024-03-15 3:10PM EDT205.000.300.000.500.00-41231.62%
BDX240419P002100002024-03-15 10:34AM EDT210.000.370.200.500.00-33627.44%
BDX240419P002150002024-03-18 2:51PM EDT215.000.400.200.45-0.08-16.67%91,50222.69%
BDX240419P002200002024-03-18 2:23PM EDT220.000.630.550.70-0.22-25.88%321,54920.80%
BDX240419P002250002024-03-18 2:51PM EDT225.001.101.001.20-0.35-24.14%1726419.41%
BDX240419P002300002024-03-18 3:21PM EDT230.001.901.802.05-0.60-24.00%1537618.07%
BDX240419P002350002024-03-18 2:49PM EDT235.003.603.203.50-0.49-11.98%8031516.97%
BDX240419P002400002024-03-18 12:42PM EDT240.004.905.405.80-1.60-24.62%1215216.20%
BDX240419P002450002024-03-13 10:00AM EDT245.008.457.109.70+1.25+17.36%14718.53%
BDX240419P002500002024-03-13 1:58PM EDT250.0011.2011.4013.100.00-16715.82%
BDX240419P002550002024-03-13 1:59PM EDT255.0015.3015.4019.300.00-1526.82%
BDX240419P002600002024-03-11 12:19PM EDT260.0020.6020.6024.300.00-3031.18%