La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
228,79-1,56 (-0,68 %)
À la clôture : 04:00PM EDT
228,40 -0,39 (-0,17 %)
Échanges après Bourse : 07:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240621C001700002024-01-11 1:04PM EDT170.0068.8673.5078.300.00-11183.86%
BDX240621C002000002023-12-21 10:40AM EDT200.0047.2038.9041.500.00-2397.50%
BDX240621C002100002024-05-24 3:54PM EDT210.0019.5217.6020.50-6.48-24.92%32131.91%
BDX240621C002150002024-02-02 2:28PM EDT215.0028.6825.4026.600.00-1174.73%
BDX240621C002200002024-05-24 11:58AM EDT220.0010.269.7012.10-8.51-45.34%1627.53%
BDX240621C002250002024-05-15 1:52PM EDT225.0013.806.206.600.00-1317.75%
BDX240621C002300002024-05-24 1:09PM EDT230.003.653.403.70-0.85-18.89%276716.88%
BDX240621C002350002024-05-24 1:26PM EDT235.001.741.451.85-0.76-30.40%1765916.60%
BDX240621C002400002024-05-24 2:47PM EDT240.000.640.600.80-0.46-41.82%1375316.39%
BDX240621C002450002024-05-24 1:52PM EDT245.000.300.250.50-0.15-33.33%725618.38%
BDX240621C002500002024-05-24 9:57AM EDT250.000.220.000.50+0.02+10.00%2431822.29%
BDX240621C002550002024-05-24 9:57AM EDT255.000.200.002.20-0.10-33.33%515539.28%
BDX240621C002600002024-05-24 3:23PM EDT260.000.110.002.15-0.12-52.17%423443.35%
BDX240621C002650002024-05-02 3:46PM EDT265.000.450.002.150.00-137647.52%
BDX240621C002700002024-05-23 10:49AM EDT270.000.100.000.600.00-29637.40%
BDX240621C002750002024-04-15 10:10AM EDT275.000.400.000.750.00-35842.53%
BDX240621C002800002024-05-08 10:59AM EDT280.000.370.002.500.00-26251.25%
BDX240621C002850002024-01-30 12:25PM EDT285.000.700.100.800.00-12249.39%
BDX240621C002900002024-04-18 2:46PM EDT290.000.450.000.400.00-117446.00%
BDX240621C002950002024-01-09 1:43PM EDT295.000.800.052.300.00-10859.94%
BDX240621C003000002024-01-29 1:40PM EDT300.000.250.001.450.00-14557.01%
BDX240621C003050002023-09-18 10:19AM EDT305.005.704.705.000.00--195.24%
BDX240621C003100002024-02-07 3:42PM EDT310.000.200.001.950.00-12866.02%
BDX240621C003150002023-11-06 11:16AM EDT315.002.250.000.750.00-5858.01%
BDX240621C003200002023-11-09 10:51AM EDT320.000.400.001.100.00-13464.21%
BDX240621C003250002023-10-16 11:19AM EDT325.002.000.002.250.00-13075.93%
BDX240621C003300002023-09-27 12:15PM EDT330.001.601.151.650.00-2281.98%
BDX240621C003350002023-11-07 10:30AM EDT335.000.900.002.150.00--180.20%
BDX240621C003400002023-09-20 12:25PM EDT340.001.551.101.250.00-21884.03%
BDX240621C003500002024-04-08 9:30AM EDT350.000.160.000.000.00-1525.00%
BDX240621C003700002023-10-24 3:51PM EDT370.000.400.002.150.00--196.00%
BDX240621C003900002023-11-01 3:14PM EDT390.000.100.002.150.00-13104.10%
BDX240621C004000002023-10-27 1:31PM EDT400.000.100.000.750.00-1291.75%
BDX240621C004100002023-10-20 10:20AM EDT410.000.150.002.150.00-11111.67%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240621P001200002024-04-11 2:39PM EDT120.000.100.001.350.00-212124.61%
BDX240621P001300002023-11-17 11:37AM EDT130.000.200.002.200.00-13121.44%
BDX240621P001350002023-12-04 1:40PM EDT135.000.370.000.000.00-3050.00%
BDX240621P001400002023-11-07 2:24PM EDT140.000.300.000.650.00--186.87%
BDX240621P001450002024-05-02 9:56AM EDT145.000.050.002.500.00-2426103.86%
BDX240621P001500002023-11-20 11:29AM EDT150.000.660.002.350.00-1296.09%
BDX240621P001550002024-05-02 1:29PM EDT155.000.100.002.500.00--391.04%
BDX240621P001600002024-04-23 12:47PM EDT160.000.050.000.000.00--225.00%
BDX240621P001650002023-11-09 2:51PM EDT165.001.150.102.850.00--181.98%
BDX240621P001700002024-05-14 11:02AM EDT170.000.050.000.050.00-137243.16%
BDX240621P001750002024-05-14 11:01AM EDT175.000.050.000.050.00-11139.45%
BDX240621P001800002024-05-20 11:30AM EDT180.000.050.152.200.00-1260.69%
BDX240621P001850002024-05-02 3:27PM EDT185.000.140.052.200.00-16354.59%
BDX240621P001900002024-05-01 11:43AM EDT190.000.250.050.800.00-11745.31%
BDX240621P001950002024-05-22 1:18PM EDT195.000.300.051.200.00-258844.58%
BDX240621P002000002024-05-23 2:52PM EDT200.000.150.050.200.00-57326.37%
BDX240621P002050002024-05-15 12:56PM EDT205.000.420.050.500.00-117126.88%
BDX240621P002100002024-05-24 2:14PM EDT210.000.370.250.45+0.02+5.71%518821.63%
BDX240621P002150002024-05-24 2:14PM EDT215.000.670.550.80+0.09+15.52%77619.95%
BDX240621P002200002024-05-24 3:42PM EDT220.001.301.201.50+0.10+8.33%932818.67%
BDX240621P002250002024-05-24 3:26PM EDT225.002.752.502.80+0.25+10.00%1624217.71%
BDX240621P002300002024-05-24 3:21PM EDT230.004.804.505.10+0.70+17.07%6730817.64%
BDX240621P002350002024-05-24 11:12AM EDT235.008.006.908.60+0.70+9.59%729719.05%
BDX240621P002400002024-05-24 2:57PM EDT240.0012.2511.1012.50+1.25+11.36%1017919.42%
BDX240621P002450002024-04-30 2:06PM EDT245.0013.4014.5018.700.00-123531.20%
BDX240621P002500002024-05-01 3:57PM EDT250.0017.7019.9023.400.00-14934.57%
BDX240621P002550002023-10-26 12:04PM EDT255.0016.4019.4020.800.00--00.00%
BDX240621P002600002024-05-03 11:50AM EDT260.0025.3729.0033.600.00-2244.91%
BDX240621P002650002024-03-28 11:06AM EDT265.0019.4031.0035.700.00-110.00%
BDX240621P002700002023-09-13 10:19AM EDT270.0017.2020.4022.900.00-12130.00%
BDX240621P002750002023-09-14 12:13PM EDT275.0019.5022.7025.700.00-120.00%
BDX240621P002800002023-11-08 4:43PM EDT280.0027.4545.5050.000.00--00.00%
BDX240621P004200002023-09-06 9:30AM EDT420.00155.500.000.000.00-100.00%