La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
238,20-0,20 (-0,08 %)
À la clôture : 03:59PM EDT
238,29 +0,09 (+0,04 %)
Échanges après Bourse : 04:08PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240719C002150002024-06-20 12:20PM EDT215.0022.7422.3025.700.00-1139.88%
BDX240719C002200002024-06-20 1:06PM EDT220.0018.7017.6020.800.00-1234.53%
BDX240719C002250002024-06-21 10:32AM EDT225.0015.0014.0015.50+0.90+6.38%2226.92%
BDX240719C002300002024-06-21 12:53PM EDT230.0011.059.9011.00+3.95+55.63%412722.93%
BDX240719C002350002024-06-21 3:44PM EDT235.006.426.707.20+0.52+8.81%69120.48%
BDX240719C002400002024-06-21 3:44PM EDT240.003.803.704.20-0.70-15.56%2,03240018.78%
BDX240719C002450002024-06-21 3:44PM EDT245.001.991.852.30-0.28-12.33%717918.32%
BDX240719C002500002024-06-21 12:46PM EDT250.001.000.651.15-0.10-9.09%1222218.13%
BDX240719C002550002024-06-21 11:47AM EDT255.000.400.251.80-0.05-11.11%112126.47%
BDX240719C002600002024-06-17 10:03AM EDT260.000.500.050.750.00-15123.79%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240719P001600002024-05-16 2:35PM EDT160.000.200.002.200.00--187.87%
BDX240719P001750002024-05-14 9:37AM EDT175.000.200.000.000.00--225.00%
BDX240719P001900002024-05-28 9:30AM EDT190.000.200.002.200.00-1455.49%
BDX240719P001950002024-05-24 10:07AM EDT195.000.250.002.200.00-4450.42%
BDX240719P002000002024-06-04 9:59AM EDT200.000.410.000.500.00-21337.94%
BDX240719P002050002024-06-17 10:50AM EDT205.000.200.000.600.00-202434.91%
BDX240719P002100002024-06-18 11:59AM EDT210.000.290.000.950.00-133834.06%
BDX240719P002150002024-06-17 2:32PM EDT215.000.500.050.700.00-14026.91%
BDX240719P002200002024-06-20 2:42PM EDT220.000.430.300.450.00-8439319.87%
BDX240719P002250002024-06-20 3:42PM EDT225.000.840.650.800.00-815318.23%
BDX240719P002300002024-06-21 3:38PM EDT230.001.431.201.50-0.17-10.63%923816.91%
BDX240719P002350002024-06-21 3:34PM EDT235.002.752.502.85-0.05-1.79%312716.02%
BDX240719P002400002024-06-21 3:43PM EDT240.005.204.505.10+0.40+8.33%3511515.39%
BDX240719P002450002024-06-20 2:07PM EDT245.008.527.109.300.00-11119.18%
BDX240719P002500002024-06-20 1:06PM EDT250.0013.7210.9013.600.00-983021.58%
BDX240719P002600002024-05-21 3:23PM EDT260.0025.6119.7023.600.00-1030.99%