Italia markets open in 2 hours 42 minutes

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
259,96-4,67 (-1,76%)
Alla chiusura: 04:00PM EST
259,96 0,00 (0,00%)
Dopo ore: 05:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220128C002450002021-12-13 12:13AM EST245.008.4616.9018.700.00-1178.30%
BDX220128C002500002022-01-20 1:13PM EST250.0016.509.7012.900.00-16263.77%
BDX220128C002525002022-01-18 12:03AM EST252.506.707.2010.500.00--156.57%
BDX220128C002550002022-01-24 2:37PM EST255.004.605.909.00-1.82-28.35%2657.74%
BDX220128C002600002022-01-24 12:13PM EST260.002.502.555.50-3.65-59.35%105250.84%
BDX220128C002625002022-01-24 10:49AM EST262.502.400.705.00-3.12-56.52%135456.71%
BDX220128C002650002022-01-24 3:08PM EST265.001.000.303.00-2.61-72.30%292946.81%
BDX220128C002675002022-01-24 10:46AM EST267.501.000.504.80-2.70-72.97%71151.17%
BDX220128C002700002022-01-24 11:28AM EST270.000.550.204.80-1.05-65.62%241656.81%
BDX220128C002725002022-01-20 11:11AM EST272.501.650.054.800.00-2262.74%
BDX220128C002750002022-01-24 11:27AM EST275.000.450.001.90-0.05-10.00%41662.62%
BDX220128C002775002022-01-19 12:19PM EST277.500.400.000.600.00--347.68%
BDX220128C002800002022-01-20 3:02PM EST280.000.300.000.750.00-1755.57%
BDX220128C002825002022-01-21 3:59PM EST282.500.400.000.400.00-1151.86%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BDX220128P002100002021-12-30 9:54AM EST210.000.300.004.300.00--1166.11%
BDX220128P002150002021-12-27 11:06AM EST215.000.390.004.400.00-32153.34%
BDX220128P002250002022-01-24 2:45PM EST225.000.250.000.25-0.10-28.57%101567.19%
BDX220128P002300002021-12-30 9:54AM EST230.000.300.000.750.00-11770.90%
BDX220128P002350002022-01-19 1:22PM EST235.000.260.000.750.00-21560.69%
BDX220128P002400002022-01-24 2:45PM EST240.000.550.004.00+0.54+5,400.00%21081.49%
BDX220128P002425002022-01-21 11:12AM EST242.500.300.002.850.00-1165.97%
BDX220128P002450002022-01-19 1:22PM EST245.000.550.004.500.00-2270.83%
BDX220128P002475002022-01-24 10:49AM EST247.500.770.204.70-1.28-62.44%8265.92%
BDX220128P002500002022-01-24 11:27AM EST250.001.830.101.75+0.03+1.67%1849.85%
BDX220128P002525002022-01-24 10:31AM EST252.501.600.304.90+1.05+190.91%101251.88%
BDX220128P002550002022-01-24 11:27AM EST255.003.010.505.00+1.70+129.77%41567.07%
BDX220128P002575002022-01-24 11:57AM EST257.503.560.805.00+2.21+163.70%9956.95%
BDX220128P002600002022-01-24 1:39PM EST260.006.261.856.00+4.63+284.05%71755.08%
BDX220128P002625002022-01-24 11:41AM EST262.506.693.107.00+3.84+134.74%11251.70%
BDX220128P002650002022-01-24 9:36AM EST265.005.005.108.50+1.40+38.89%21251.32%
BDX220128P002700002022-01-21 3:04PM EST270.007.259.8013.000.00-101061.82%
BDX220128P002725002022-01-20 11:22AM EST272.506.2011.3015.500.00--568.84%