Italia markets closed

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
256,80-2,20 (-0,85%)
Alla chiusura: 4:00PM EDT
256,80 0,00 (0,00%)
Dopo ore: 04:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210924C002350002021-08-25 5:24PM EDT235.0011.3019.9023.100.00-1087.74%
BDX210924C002400002021-09-10 1:49PM EDT240.0017.7714.9017.800.00-505066.85%
BDX210924C002450002021-09-08 10:46AM EDT245.0018.029.9012.800.00-2252.20%
BDX210924C002500002021-09-10 3:24PM EDT250.0010.005.307.900.00-12138.16%
BDX210924C002550002021-09-22 3:59PM EDT255.002.672.553.60-3.49-56.66%31228.10%
BDX210924C002575002021-09-22 3:59PM EDT257.501.391.051.90-2.29-62.23%20024.00%
BDX210924C002600002021-09-22 3:59PM EDT260.000.470.350.85-2.09-81.64%239322.12%
BDX210924C002625002021-09-22 3:59PM EDT262.500.150.050.40-1.76-92.15%907022.85%
BDX210924C002650002021-09-22 10:16AM EDT265.000.410.000.65-0.10-19.61%13934.08%
BDX210924C002675002021-09-22 10:40AM EDT267.500.090.002.15-0.63-87.50%21063.87%
BDX210924C002700002021-09-22 10:16AM EDT270.000.090.000.05-0.06-40.00%12127.15%
BDX210924C002725002021-09-20 12:08AM EDT272.500.150.002.150.00-2561.30%
BDX210924C002750002021-09-21 1:30PM EDT275.000.100.002.150.00-2767.53%
BDX210924C002800002021-08-25 5:24PM EDT280.000.300.002.150.00-1279.30%
BDX210924C002825002021-09-10 3:42PM EDT282.500.200.002.150.00-3384.96%
BDX210924C002900002021-08-25 5:24PM EDT290.000.710.002.150.00-2010101.07%
Opzioni Putper24 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX210924P001950002021-08-26 9:33AM EDT195.000.350.002.150.00--149197.56%
BDX210924P002000002021-08-25 9:48AM EDT200.001.080.002.150.00-2062182.71%
BDX210924P002050002021-08-26 9:32AM EDT205.001.240.002.150.00--86168.12%
BDX210924P002100002021-08-31 10:32AM EDT210.000.650.002.150.00--20153.71%
BDX210924P002150002021-09-21 10:24AM EDT215.000.460.002.150.00-33139.45%
BDX210924P002250002021-09-22 3:45PM EDT225.000.060.050.10-0.07-53.85%272566.80%
BDX210924P002300002021-09-22 10:16AM EDT230.000.440.002.15+0.04+10.00%1497.07%
BDX210924P002350002021-09-22 10:16AM EDT235.000.470.002.15+0.22+88.00%11082.84%
BDX210924P002400002021-09-13 1:38PM EDT240.000.110.002.150.00-1268.41%
BDX210924P002425002021-09-10 3:06PM EDT242.500.320.002.200.00-2261.52%
BDX210924P002450002021-09-10 3:06PM EDT245.000.650.002.200.00-1253.98%
BDX210924P002475002021-09-10 3:07PM EDT247.500.750.002.250.00-5562.96%
BDX210924P002500002021-09-13 1:38PM EDT250.000.800.100.700.00-21731.93%
BDX210924P002550002021-09-22 2:13PM EDT255.000.650.601.25-0.10-13.33%222821.88%
BDX210924P002575002021-09-22 12:04PM EDT257.500.901.902.35-1.95-68.42%13121.29%
BDX210924P002600002021-09-21 10:19AM EDT260.001.902.004.800.00-16931.30%
BDX210924P002625002021-09-21 2:54PM EDT262.503.545.207.700.00-102545.34%
BDX210924P002650002021-09-21 2:54PM EDT265.005.397.509.700.00-104047.14%
BDX210924P002675002021-09-10 9:43AM EDT267.508.208.8011.900.00-1150.15%
BDX210924P002700002021-09-09 9:30AM EDT270.0010.3012.1015.400.00--072.22%
BDX210924P002750002021-09-20 12:08AM EDT275.0013.6616.9020.300.00--651.76%