La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,82+2,68 (+1,08 %)
À la clôture : 04:00PM EST
251,81 -0,01 (-0,00 %)
Échanges après Bourse : 06:42PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX230203C002350002023-01-03 1:25PM EST235.0022.8016.7019.300.00--150.90%
BDX230203C002450002023-01-26 3:59PM EST245.007.307.9010.00+7.30--147.08%
BDX230203C002475002023-01-24 1:09PM EST247.505.207.408.20+5.20--245.31%
BDX230203C002500002023-01-27 2:35PM EST250.006.445.806.40+2.44+61.00%625142.41%
BDX230203C002525002023-01-27 3:47PM EST252.504.684.404.90+4.68-535140.58%
BDX230203C002550002023-01-27 3:32PM EST255.003.963.003.80+1.68+73.68%7840.41%
BDX230203C002575002023-01-27 3:23PM EST257.502.802.052.75+2.80-6439.11%
BDX230203C002600002023-01-27 10:01AM EST260.001.201.302.15+0.43+55.84%13140.19%
BDX230203C002625002023-01-26 9:53AM EST262.500.550.752.60+0.55--250.29%
BDX230203C002650002023-01-27 3:16PM EST265.000.770.152.70-1.85-70.61%6756.95%
BDX230203C002675002023-01-27 12:18PM EST267.500.550.300.75+0.55-2039.53%
BDX230203C002700002023-01-27 3:45PM EST270.000.350.150.40-2.30-86.79%5537.26%
BDX230203C002800002023-01-25 10:58AM EST280.000.100.000.10+0.10--3140.23%
BDX230203C002850002023-01-17 10:37AM EST285.000.150.002.150.00--372.78%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX230203P002000002023-01-24 10:34AM EST200.000.200.002.10+0.20--9120.90%
BDX230203P002050002023-01-24 10:37AM EST205.000.250.050.20+0.25--6374.80%
BDX230203P002175002023-01-26 10:40AM EST217.500.280.052.25+0.28--2086.91%
BDX230203P002200002023-01-27 12:19PM EST220.000.250.050.30-0.30-54.55%156054.98%
BDX230203P002250002023-01-24 10:35AM EST225.000.700.050.750.00-1255.23%
BDX230203P002275002023-01-27 11:52AM EST227.500.450.150.70+0.45-1051.51%
BDX230203P002300002023-01-25 1:41PM EST230.000.850.351.000.00-1252.64%
BDX230203P002325002023-01-27 3:16PM EST232.500.680.351.70+0.68-2553.86%
BDX230203P002350002023-01-27 11:54AM EST235.000.750.502.25+0.75-5253.59%
BDX230203P002375002023-01-26 10:35AM EST237.501.900.802.400.00-1250.78%
BDX230203P002400002023-01-26 1:54PM EST240.002.000.102.10+2.00--3950.34%
BDX230203P002425002023-01-26 2:24PM EST242.502.630.502.15+2.63--244.50%
BDX230203P002450002023-01-27 11:53AM EST245.002.021.453.30+2.02-2748.13%
BDX230203P002475002023-01-25 2:31PM EST247.505.632.653.400.00-52841.36%
BDX230203P002500002023-01-27 10:32AM EST250.003.803.404.30-2.70-41.54%21840.21%
BDX230203P002550002023-01-27 10:57AM EST255.006.985.706.60-1.57-18.36%4437.38%