La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
232,75-0,98 (-0,42 %)
À la clôture : 04:00PM EDT
232,75 0,00 (0,00 %)
Échanges après Bourse : 05:31PM 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 EDT170.0068.8673.5078.300.00-11391.53%
BDX240621C002000002023-12-21 10:40AM EDT200.0047.2038.9041.500.00-23195.09%
BDX240621C002100002024-05-29 9:46AM EDT210.0016.8520.9023.900.00-11174.95%
BDX240621C002150002024-02-02 2:28PM EDT215.0028.6825.4026.600.00-11148.91%
BDX240621C002200002024-06-14 12:17PM EDT220.0013.4210.6015.200.00-2366.92%
BDX240621C002250002024-06-17 10:04AM EDT225.006.806.909.50-1.60-19.05%5343.32%
BDX240621C002300002024-06-17 10:48AM EDT230.002.352.703.90-2.10-47.19%213120.95%
BDX240621C002350002024-06-17 3:37PM EDT235.000.800.701.10-0.55-40.74%968618.58%
BDX240621C002400002024-06-17 1:20PM EDT240.000.240.050.35-0.09-27.27%2974022.05%
BDX240621C002450002024-06-17 3:00PM EDT245.000.060.050.45-0.17-73.91%1624134.13%
BDX240621C002500002024-06-17 1:53PM EDT250.000.080.000.30-0.02-20.00%434039.70%
BDX240621C002550002024-06-12 3:28PM EDT255.000.350.000.750.00-1019850.34%
BDX240621C002600002024-06-11 11:22AM EDT260.000.020.050.750.00-3122859.28%
BDX240621C002650002024-06-06 9:30AM EDT265.000.100.000.750.00-237066.21%
BDX240621C002700002024-06-17 11:38AM EDT270.000.150.000.15+0.07+87.50%19456.84%
BDX240621C002750002024-06-11 12:59PM EDT275.000.040.000.050.00-35455.08%
BDX240621C002800002024-05-08 10:59AM EDT280.000.370.000.750.00-26287.79%
BDX240621C002850002024-06-03 10:04AM EDT285.000.140.000.750.00-31994.43%
BDX240621C002900002024-04-18 2:46PM EDT290.000.450.000.400.00-117491.21%
BDX240621C002950002024-01-09 1:43PM EDT295.000.800.052.300.00-108134.08%
BDX240621C003000002024-06-13 1:30PM EDT300.000.050.000.750.00-145113.38%
BDX240621C003050002023-09-18 10:19AM EDT305.005.704.705.000.00--1215.53%
BDX240621C003100002024-06-11 2:57PM EDT310.000.100.000.750.00-119125.20%
BDX240621C003150002023-11-06 11:16AM EDT315.002.250.000.750.00-58130.86%
BDX240621C003200002023-11-09 10:51AM EDT320.000.400.001.100.00-134145.31%
BDX240621C003250002023-10-16 11:19AM EDT325.002.000.002.250.00-130172.27%
BDX240621C003300002023-09-27 12:15PM EDT330.001.601.151.650.00-22186.43%
BDX240621C003350002023-11-07 10:30AM EDT335.000.900.002.150.00--1182.57%
BDX240621C003400002023-09-20 12:25PM EDT340.001.551.101.250.00-218191.55%
BDX240621C003500002024-04-08 9:30AM EDT350.000.160.000.000.00-1550.00%
BDX240621C003700002023-10-24 3:51PM EDT370.000.400.002.150.00--1220.12%
BDX240621C003900002023-11-01 3:14PM EDT390.000.100.002.150.00-13239.40%
BDX240621C004000002023-10-27 1:31PM EDT400.000.100.000.750.00-12211.13%
BDX240621C004100002023-10-20 10:20AM EDT410.000.150.002.150.00-11257.37%
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 EDT120.000.100.001.350.00-212300.88%
BDX240621P001300002023-11-17 11:37AM EDT130.000.200.002.200.00-13293.85%
BDX240621P001350002023-12-04 1:40PM EDT135.000.370.000.000.00-3050.00%
BDX240621P001400002023-11-07 2:24PM EDT140.000.300.000.650.00--1211.33%
BDX240621P001450002024-05-02 9:56AM EDT145.000.050.002.150.00-2426244.82%
BDX240621P001500002023-11-20 11:29AM EDT150.000.660.002.350.00-12234.18%
BDX240621P001550002024-05-02 1:29PM EDT155.000.100.002.150.00--3215.43%
BDX240621P001600002024-04-23 12:47PM EDT160.000.050.000.000.00--250.00%
BDX240621P001650002023-11-09 2:51PM EDT165.001.150.102.850.00--1201.37%
BDX240621P001700002024-05-14 11:02AM EDT170.000.050.000.250.00-1372120.31%
BDX240621P001750002024-06-06 10:10AM EDT175.000.200.000.750.00-38130.76%
BDX240621P001800002024-05-20 11:30AM EDT180.000.050.000.100.00-1289.45%
BDX240621P001850002024-06-03 12:59PM EDT185.000.050.000.750.00-3095108.89%
BDX240621P001900002024-06-10 11:49AM EDT190.000.050.000.750.00-42798.14%
BDX240621P001950002024-06-10 10:32AM EDT195.000.150.000.400.00-558878.32%
BDX240621P002000002024-06-12 1:23PM EDT200.000.100.000.750.00-16577.15%
BDX240621P002050002024-06-17 9:30AM EDT205.000.050.000.00-0.08-61.54%27225.00%
BDX240621P002100002024-06-17 11:24AM EDT210.000.040.000.30-0.06-60.00%118853.86%
BDX240621P002150002024-06-17 11:52AM EDT215.000.100.000.20-0.04-28.57%28840.23%
BDX240621P002200002024-06-17 10:49AM EDT220.000.150.000.20-0.07-31.82%2031530.57%
BDX240621P002250002024-06-17 2:47PM EDT225.000.150.100.25-0.35-70.00%325521.78%
BDX240621P002300002024-06-17 2:52PM EDT230.000.550.500.75-0.70-56.00%6341416.68%
BDX240621P002350002024-06-17 11:08AM EDT235.004.502.604.90+0.20+4.65%2530933.57%
BDX240621P002400002024-06-17 12:42PM EDT240.006.706.607.80-1.67-19.95%1220325.39%
BDX240621P002450002024-06-07 1:59PM EDT245.005.1010.6014.100.00-17754.91%
BDX240621P002500002024-06-13 3:15PM EDT250.0018.9815.1019.500.00-704472.12%
BDX240621P002550002024-06-13 3:15PM EDT255.0023.9820.2023.700.00-70371.92%
BDX240621P002600002024-06-13 3:54PM EDT260.0027.6225.7028.500.00-2278.42%
BDX240621P002650002024-06-13 3:54PM EDT265.0032.6530.6034.300.00-2058.98%
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--092.68%
BDX240621P004200002023-09-06 9:30AM EDT420.00155.500.000.000.00-100.00%