Marchés français ouverture 7 h 15 min
Dow Jones
41 606,18 -15,90 (-0,04 %) Nasdaq
17 628,06 +35,93 (+0,20 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1127 +0,0010 (+0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 134,65 +1 765,72 (+3,37 %)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00115000 | 2024-07-31 3:37PM EDT | 115.00 | 129.00 | 125.40 | 129.70 | 0.00 | - | - | 0 | 720.90% |
| BDX240920C00120000 | 2024-08-06 3:05PM EDT | 120.00 | 117.90 | 111.10 | 115.60 | 0.00 | - | 2 | 0 | 416.99% |
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 106.50 | 110.40 | 0.00 | - | 1 | 0 | 399.07% |
| BDX240920C00130000 | 2024-07-30 11:43AM EDT | 130.00 | 109.87 | 108.90 | 113.00 | 0.00 | - | 2 | 2 | 586.57% |
| BDX240920C00135000 | 2024-08-22 1:01PM EDT | 135.00 | 100.26 | 94.00 | 98.40 | 0.00 | - | 1 | 0 | 354.79% |
| BDX240920C00140000 | 2024-07-25 3:44PM EDT | 140.00 | 95.10 | 94.20 | 98.70 | 0.00 | - | 2 | 0 | 426.81% |
| BDX240920C00150000 | 2024-07-25 3:46PM EDT | 150.00 | 83.67 | 84.40 | 89.00 | 0.00 | - | 2 | 1 | 386.91% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 461.23% |
| BDX240920C00190000 | 2024-08-23 3:58PM EDT | 190.00 | 46.35 | 39.30 | 43.40 | 0.00 | - | 1 | 0 | 83.79% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 263.89% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 147.61% |
| BDX240920C00210000 | 2024-07-18 10:53AM EDT | 210.00 | 27.50 | 25.10 | 29.40 | 0.00 | - | 2 | 2 | 153.76% |
| BDX240920C00215000 | 2024-08-21 9:32AM EDT | 215.00 | 21.17 | 14.30 | 17.70 | 0.00 | - | 1 | 0 | 71.00% |
| BDX240920C00220000 | 2024-08-06 1:37PM EDT | 220.00 | 21.00 | 11.50 | 14.70 | 0.00 | - | 2 | 3 | 61.65% |
| BDX240920C00225000 | 2024-09-16 9:30AM EDT | 225.00 | 6.19 | 6.10 | 7.20 | -4.41 | -41.60% | 5 | 37 | 32.64% |
| BDX240920C00230000 | 2024-09-17 12:47PM EDT | 230.00 | 2.25 | 2.20 | 4.70 | -2.75 | -55.00% | 2 | 116 | 41.87% |
| BDX240920C00235000 | 2024-09-17 3:49PM EDT | 235.00 | 0.55 | 0.40 | 0.75 | -1.00 | -64.52% | 18 | 1,041 | 21.68% |
| BDX240920C00240000 | 2024-09-17 3:59PM EDT | 240.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 31 | 558 | 22.95% |
| BDX240920C00245000 | 2024-09-16 2:04PM EDT | 245.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 11 | 849 | 46.09% |
| BDX240920C00250000 | 2024-09-13 1:22PM EDT | 250.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 274 | 59.33% |
| BDX240920C00255000 | 2024-09-13 1:22PM EDT | 255.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 5 | 124 | 54.69% |
| BDX240920C00260000 | 2024-09-10 3:39PM EDT | 260.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 204 | 60.74% |
| BDX240920C00265000 | 2024-09-12 10:44AM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 77.05% |
| BDX240920C00270000 | 2024-08-30 10:24AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 71 | 57.81% |
| BDX240920C00275000 | 2024-09-04 11:39AM EDT | 275.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 61 | 93.26% |
| BDX240920C00280000 | 2024-08-28 11:53AM EDT | 280.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 51 | 101 | 100.98% |
| BDX240920C00285000 | 2024-08-16 3:38PM EDT | 285.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 121.14% |
| BDX240920C00290000 | 2024-08-05 9:33AM EDT | 290.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 50.00% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 151.66% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 129.49% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 144.14% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 155.18% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00120000 | 2024-06-17 11:32AM EDT | 120.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | - | 1 | 317.58% |
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 184.38% |
| BDX240920P00170000 | 2024-08-19 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 109.38% |
| BDX240920P00175000 | 2024-09-05 11:09AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 177 | 177 | 99.61% |
| BDX240920P00180000 | 2024-09-05 9:37AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 98.05% |
| BDX240920P00185000 | 2024-09-04 3:45PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 88.28% |
| BDX240920P00190000 | 2024-08-02 9:30AM EDT | 190.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 134.03% |
| BDX240920P00195000 | 2024-09-03 11:18AM EDT | 195.00 | 1.04 | 0.00 | 0.35 | 0.00 | - | 1 | 48 | 83.20% |
| BDX240920P00200000 | 2024-09-06 2:34PM EDT | 200.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 57 | 63.67% |
| BDX240920P00205000 | 2024-08-26 11:21AM EDT | 205.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 30 | 54.30% |
| BDX240920P00210000 | 2024-09-04 9:39AM EDT | 210.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 171 | 60.06% |
| BDX240920P00215000 | 2024-09-12 9:44AM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 57.86% |
| BDX240920P00220000 | 2024-09-17 11:43AM EDT | 220.00 | 0.13 | 0.05 | 0.25 | +0.01 | +8.33% | 1 | 647 | 32.76% |
| BDX240920P00225000 | 2024-09-17 2:44PM EDT | 225.00 | 0.40 | 0.20 | 0.50 | +0.30 | +300.00% | 22 | 211 | 25.88% |
| BDX240920P00230000 | 2024-09-17 3:56PM EDT | 230.00 | 1.45 | 0.25 | 1.65 | +0.72 | +98.63% | 23 | 312 | 23.12% |
| BDX240920P00235000 | 2024-09-16 12:23PM EDT | 235.00 | 2.45 | 3.60 | 4.60 | 0.00 | - | 1 | 332 | 23.24% |
| BDX240920P00240000 | 2024-09-13 12:31PM EDT | 240.00 | 6.43 | 8.20 | 9.80 | 0.00 | - | 10 | 1,185 | 40.77% |
| BDX240920P00245000 | 2024-09-05 11:40AM EDT | 245.00 | 11.60 | 12.60 | 15.90 | 0.00 | - | 3 | 12 | 70.36% |
| BDX240920P00250000 | 2024-08-13 9:52AM EDT | 250.00 | 14.90 | 12.60 | 16.70 | 0.00 | - | 1 | 23 | 0.00% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 76.98% |
| BDX240920P00260000 | 2024-06-11 10:07AM EDT | 260.00 | 22.90 | 33.10 | 36.50 | 0.00 | - | - | 0 | 162.55% |
