Italia markets open in 1 hour 49 minutes

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
414,71+15,16 (+3,79%)
Alla chiusura: 04:04PM EST
414,71 0,00 (0,00%)
Dopo ore: 05:16PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BIO221216C002800002022-11-08 2:17PM EST280.00106.000.000.000.00--00.00%
BIO221216C003500002022-11-02 10:41AM EST350.0028.300.000.000.00--00.00%
BIO221216C003700002022-11-08 1:12PM EST370.0036.700.000.000.00-100.00%
BIO221216C003800002022-11-15 11:07AM EST380.0051.800.000.000.00-100.00%
BIO221216C004000002022-11-28 9:49AM EST400.0015.120.000.000.00-100.00%
BIO221216C004100002022-11-30 11:28AM EST410.0010.000.000.000.00-700.00%
BIO221216C004200002022-11-11 1:29PM EST420.0031.920.000.000.00-101.56%
BIO221216C004300002022-11-30 2:52PM EST430.005.600.000.000.00-203.13%
BIO221216C004400002022-11-22 3:39PM EST440.002.600.000.000.00-206.25%
BIO221216C004500002022-11-09 2:59PM EST450.005.000.000.000.00-106.25%
BIO221216C004600002022-11-28 11:49AM EST460.001.240.000.000.00-1012.50%
BIO221216C004700002022-11-15 11:04AM EST470.004.600.000.000.00-216012.50%
BIO221216C004800002022-11-11 9:56AM EST480.006.100.000.000.00-1012.50%
BIO221216C004900002022-10-31 1:53PM EST490.000.300.0010.000.00-2073.96%
BIO221216C005000002022-10-28 8:34AM EST500.001.500.004.800.00-1065.00%
BIO221216C005100002022-10-14 2:03PM EST510.004.200.004.800.00-21169.96%
BIO221216C005200002022-10-14 1:38PM EST520.003.200.004.600.00-172773.99%
BIO221216C005300002022-10-25 10:41AM EST530.001.500.000.150.00-11449.71%
BIO221216C005400002022-10-14 12:54PM EST540.002.100.004.800.00-91383.79%
BIO221216C005500002022-10-17 2:33PM EST550.001.650.004.800.00-1588.11%
BIO221216C005600002022-10-31 10:12AM EST560.000.200.0010.000.00-15110.08%
BIO221216C005700002022-11-08 10:54AM EST570.004.500.000.000.00-3025.00%
BIO221216C005800002022-09-27 10:39AM EST580.001.700.004.800.00-222267100.32%
BIO221216C005900002022-08-05 11:42AM EST590.0025.804.0012.700.00-49141.60%
BIO221216C006000002022-11-10 10:21AM EST600.000.100.000.000.00-1025.00%
BIO221216C006100002022-10-31 1:52PM EST610.000.200.004.800.00-116111.55%
BIO221216C006200002022-05-03 9:51AM EST620.0023.0028.5037.100.00--2249.14%
BIO221216C006300002022-10-10 2:57PM EST630.002.190.004.800.00-27118.60%
BIO221216C006400002022-11-30 3:07PM EST640.000.090.350.000.00-4082.72%
BIO221216C006500002022-08-23 8:40AM EST650.004.310.000.000.00-1150.00%
BIO221216C006600002022-06-15 12:38PM EST660.0010.005.1010.500.00-12167.30%
BIO221216C006700002022-07-05 1:05PM EST670.0010.105.0013.500.00-7171178.89%
BIO221216C006800002022-07-05 2:28PM EST680.008.805.3012.200.00-2529179.90%
BIO221216C006900002022-07-07 12:16PM EST690.008.003.707.800.00-1239165.42%
BIO221216C007000002022-07-08 12:54PM EST700.007.204.405.800.00-5759164.21%
BIO221216C007100002022-05-13 1:41PM EST710.0010.606.5012.500.00-2125194.53%
BIO221216C007200002022-07-12 12:46PM EST720.005.003.306.400.00-49238168.70%
BIO221216C007400002022-07-29 9:34AM EST740.005.000.403.100.00-1144144.21%
BIO221216C008000002022-06-17 9:30AM EST800.002.300.004.800.00-10167.94%
BIO221216C008200002022-10-31 1:50PM EST820.000.200.0010.000.00-12198.19%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BIO221216P001950002022-11-16 9:56AM EST195.000.100.000.000.00-1050.00%
BIO221216P002000002022-10-26 2:28PM EST200.001.530.004.800.00--0208.06%
BIO221216P002200002022-11-16 12:48PM EST220.000.200.000.000.00--050.00%
BIO221216P002300002022-11-16 12:53PM EST230.000.200.000.000.00--050.00%
BIO221216P002400002022-11-16 12:47PM EST240.000.200.000.000.00-5050.00%
BIO221216P002700002022-10-13 11:21AM EST270.003.400.004.800.00--4132.20%
BIO221216P002800002022-10-13 11:16AM EST280.004.200.004.800.00--1122.85%
BIO221216P002900002022-10-13 11:21AM EST290.005.200.004.800.00--7113.77%
BIO221216P003000002022-10-28 9:13AM EST300.005.500.004.800.00-10104.93%
BIO221216P003100002022-11-01 9:36AM EST310.005.350.000.000.00-1025.00%
BIO221216P003200002022-10-03 10:10AM EST320.006.205.1013.200.00-3187130.87%
BIO221216P003300002022-11-08 1:54PM EST330.003.800.000.000.00-1025.00%
BIO221216P003400002022-11-21 3:48PM EST340.002.510.000.000.00-1025.00%
BIO221216P003500002022-11-25 9:43AM EST350.002.000.000.000.00-4012.50%
BIO221216P003600002022-11-22 9:30AM EST360.003.500.000.000.00-1012.50%
BIO221216P003700002022-11-15 1:38PM EST370.006.370.000.000.00-1012.50%
BIO221216P003800002022-11-22 2:28PM EST380.008.340.000.000.00-206.25%
BIO221216P003900002022-11-22 2:28PM EST390.0011.140.000.000.00-306.25%
BIO221216P004000002022-11-22 2:28PM EST400.0014.420.000.000.00-303.13%
BIO221216P004100002022-11-10 11:25AM EST410.0015.340.000.000.00-301.56%
BIO221216P004200002022-08-16 8:39AM EST420.006.8011.5020.900.00-1152.05%
BIO221216P004300002022-10-21 11:18AM EST430.0062.1531.5040.600.00-1678.72%
BIO221216P004400002022-08-23 8:40AM EST440.0019.720.000.000.00-110.00%
BIO221216P004700002022-07-12 8:34AM EST470.0034.400.000.000.00--100.00%
BIO221216P004900002022-10-21 10:37AM EST490.00116.6086.6095.900.00-30116.12%
BIO221216P005000002022-08-18 9:51AM EST500.0032.6061.7069.500.00-12100.00%
BIO221216P005100002022-09-22 2:46PM EST510.0094.94128.00137.500.00-10198.30%
BIO221216P005200002022-08-23 12:26PM EST520.0053.13102.10109.900.00-1558.40%
BIO221216P005300002022-09-02 11:25AM EST530.0062.95110.90118.800.00-31287.02%
BIO221216P005400002022-10-11 2:34PM EST540.00156.90108.50118.000.00-600.00%
BIO221216P005500002022-11-11 11:09AM EST550.00108.000.000.000.00-200.00%
BIO221216P005600002022-04-27 1:10PM EST560.0089.2062.1071.400.00--10.00%
BIO221216P005700002022-11-08 10:54AM EST570.00170.000.000.000.00-100.00%
BIO221216P005800002022-05-12 2:46PM EST580.00123.7079.00100.700.00-780.00%
BIO221216P005900002022-08-25 10:24AM EST590.0094.80165.20173.500.00-140.00%
BIO221216P006000002022-05-16 1:32PM EST600.00121.50127.30134.700.00--10.00%
BIO221216P006200002022-07-01 11:19AM EST620.00135.0073.0082.000.00-140.00%
BIO221216P006300002022-04-18 12:53PM EST630.00113.50141.70146.700.00--10.00%
BIO221216P006600002022-07-18 9:13AM EST660.00171.70134.90141.200.00-100.00%
BIO221216P006800002022-05-03 11:55AM EST680.00187.70139.30147.400.00--00.00%
BIO221216P006900002022-05-02 11:54AM EST690.00197.30166.80173.200.00-100.00%
BIO221216P007100002022-04-27 9:30AM EST710.00215.20168.30176.500.00--00.00%
BIO221216P007200002022-04-27 9:30AM EST720.00224.60177.40185.500.00--00.00%