Italia markets close in 7 hours 54 minutes
FTSE MIB
34.545,59 +206,27 (+0,60%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,78 +0,52 (+0,66%) Bitcoin EUR
58.603,45 +1.606,30 (+2,82%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-05-01 12:48PM EDT | 220.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00230000 | 2024-05-09 9:54AM EDT | 230.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517C00235000 | 2024-05-09 1:36PM EDT | 235.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| BDX240517C00240000 | 2024-05-09 3:27PM EDT | 240.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 3.13% |
| BDX240517C00245000 | 2024-05-09 3:31PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| BDX240517C00250000 | 2024-05-09 1:54PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BDX240517C00255000 | 2024-05-09 1:07PM EDT | 255.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517C00260000 | 2024-05-09 1:07PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517C00265000 | 2024-05-06 10:01AM EDT | 265.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX240517C00270000 | 2024-05-03 3:10PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240517C00275000 | 2024-05-06 2:25PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240517C00280000 | 2024-05-06 2:00PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240517C00285000 | 2024-05-03 3:12PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 247.66% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| BDX240517P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| BDX240517P00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240517P00200000 | 2024-05-08 11:16AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BDX240517P00205000 | 2024-05-06 9:30AM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BDX240517P00210000 | 2024-05-09 1:07PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00215000 | 2024-05-09 1:07PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00220000 | 2024-05-08 11:45AM EDT | 220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240517P00225000 | 2024-05-07 3:48PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| BDX240517P00230000 | 2024-05-09 10:27AM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX240517P00235000 | 2024-05-09 3:42PM EDT | 235.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.01% |
| BDX240517P00240000 | 2024-05-07 3:50PM EDT | 240.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX240517P00250000 | 2024-05-08 9:40AM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 18.80 | 21.60 | 0.00 | - | 2 | 9 | 54.42% |
© 2024 Yahoo. Tutti i diritti riservati.