La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
226,51-2,60 (-1,13 %)
À partir de 02:50PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240816C002000002024-06-20 2:22PM EDT200.0040.5227.8030.200.00--150.18%
BDX240816C002100002024-06-17 3:59PM EDT210.0026.0017.5020.800.00-1240.34%
BDX240816C002200002024-07-10 12:32PM EDT220.008.8211.1011.700.00-323129.99%
BDX240816C002250002024-07-12 3:08PM EDT225.009.607.708.300.00-43527.78%
BDX240816C002300002024-07-15 1:52PM EDT230.005.405.305.70-1.10-16.92%26826.71%
BDX240816C002350002024-07-15 1:42PM EDT235.003.703.303.70-0.91-19.74%79325.87%
BDX240816C002400002024-07-15 2:25PM EDT240.001.951.852.25-0.80-29.09%1128925.14%
BDX240816C002450002024-07-15 1:41PM EDT245.001.291.001.30-0.42-24.56%529024.66%
BDX240816C002500002024-07-15 11:55AM EDT250.000.770.500.65-0.19-19.79%130823.76%
BDX240816C002550002024-07-08 2:56PM EDT255.000.350.250.400.00-53924.46%
BDX240816C002600002024-07-02 3:25PM EDT260.000.150.050.350.00-24526.83%
BDX240816C002650002024-07-08 9:50AM EDT265.000.070.000.750.00-1234.79%
BDX240816C002700002024-07-01 10:11AM EDT270.000.240.000.750.00-2337.89%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240816P001800002024-07-10 9:30AM EDT180.000.200.051.500.00--157.62%
BDX240816P001950002024-07-15 12:15PM EDT195.000.400.002.40-0.25-38.46%2248.36%
BDX240816P002000002024-07-15 12:32PM EDT200.000.480.450.75+0.02+4.35%41130.15%
BDX240816P002050002024-07-12 12:06PM EDT205.000.740.450.950.00-31627.22%
BDX240816P002100002024-07-15 12:32PM EDT210.001.161.151.50+0.11+10.48%104425.95%
BDX240816P002150002024-07-15 12:08PM EDT215.002.151.902.35+0.55+34.38%328124.79%
BDX240816P002200002024-07-12 3:44PM EDT220.002.672.903.700.00-1021624.05%
BDX240816P002250002024-07-12 3:11PM EDT225.004.504.805.40+0.37+8.96%11,12022.63%
BDX240816P002300002024-07-15 2:25PM EDT230.007.557.007.70+1.28+20.41%161,13921.15%
BDX240816P002350002024-07-15 11:20AM EDT235.009.9010.4010.90+1.00+11.24%14420.51%
BDX240816P002400002024-07-09 1:08PM EDT240.0016.9012.6015.000.00-22221.41%
BDX240816P002450002024-06-10 3:31PM EDT245.009.4019.6023.200.00-42341.44%