Marchés français ouverture 4 h 30 min

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
226,08-3,03 (-1,32 %)
À la clôture : 04:00PM EDT
226,30 +0,22 (+0,10 %)
Échanges après Bourse : 07:51PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240920C001250002024-05-14 12:10PM EDT125.00111.55106.50110.400.00-10134.03%
BDX240920C001800002024-03-06 12:57PM EDT180.0059.5667.5072.300.00-22125.91%
BDX240920C001900002024-06-24 10:22AM EDT190.0049.5636.1040.600.00-1647.21%
BDX240920C002000002024-02-01 4:10PM EDT200.0047.1041.6043.400.00--175.99%
BDX240920C002050002024-05-02 11:04AM EDT205.0037.2028.8032.100.00--053.90%
BDX240920C002100002024-07-05 10:18AM EDT210.0021.2019.5021.800.00-2232.50%
BDX240920C002150002024-06-27 12:44PM EDT215.0020.2015.2017.800.00-1330.30%
BDX240920C002200002024-07-05 10:16AM EDT220.0012.3012.3015.100.00-1131.00%
BDX240920C002250002024-07-11 10:13AM EDT225.0010.309.3011.300.00-33227.90%
BDX240920C002300002024-07-15 3:38PM EDT230.007.626.507.60-1.28-14.38%46724.20%
BDX240920C002350002024-07-12 12:58PM EDT235.006.704.805.400.00-1128123.30%
BDX240920C002400002024-07-15 2:02PM EDT240.003.603.004.30-1.14-24.05%1325424.40%
BDX240920C002450002024-07-12 11:09AM EDT245.003.101.254.300.00-34828.19%
BDX240920C002500002024-07-15 1:13PM EDT250.001.790.702.00-0.09-4.79%108923.51%
BDX240920C002550002024-07-09 1:15PM EDT255.000.990.351.050.00-18421.83%
BDX240920C002600002024-07-15 12:29PM EDT260.001.030.050.70+0.43+71.67%79322.03%
BDX240920C002650002024-07-12 1:07PM EDT265.000.240.001.450.00-516929.02%
BDX240920C002700002024-07-12 1:07PM EDT270.000.100.100.750.00-516726.82%
BDX240920C002750002024-06-21 2:59PM EDT275.000.430.002.200.00-51137.72%
BDX240920C002800002024-06-24 9:54AM EDT280.000.300.002.200.00-25040.08%
BDX240920C002850002024-05-06 10:56AM EDT285.000.680.052.350.00-13843.13%
BDX240920C002900002024-05-29 11:40AM EDT290.000.750.002.150.00-12544.29%
BDX240920C002950002024-04-17 10:39AM EDT295.000.420.002.250.00-12846.97%
BDX240920C003000002024-04-08 10:11AM EDT300.000.750.000.750.00-14538.45%
BDX240920C003100002024-01-23 12:33PM EDT310.000.450.000.800.00-7742.41%
BDX240920C003200002024-01-22 10:34AM EDT320.000.300.000.750.00-1645.17%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240920P001200002024-06-17 11:32AM EDT120.000.260.002.150.00--186.45%
BDX240920P001600002024-03-08 1:52PM EDT160.000.110.050.750.00-1148.05%
BDX240920P001700002024-06-06 10:10AM EDT170.000.400.051.700.00--149.39%
BDX240920P001750002024-02-12 12:07PM EDT175.000.900.451.200.00-1141.65%
BDX240920P001800002024-07-02 12:26PM EDT180.000.250.052.150.00-11744.37%
BDX240920P001850002024-07-15 3:32PM EDT185.000.310.002.20-0.19-38.00%101140.65%
BDX240920P001900002024-04-25 10:48AM EDT190.001.600.601.000.00-4629.42%
BDX240920P001950002024-07-15 3:32PM EDT195.000.660.501.45-0.14-17.50%107028.77%
BDX240920P002000002024-07-12 12:28PM EDT200.001.050.752.550.00-5110530.30%
BDX240920P002050002024-07-10 10:45AM EDT205.002.500.753.700.00-11930.53%
BDX240920P002100002024-07-10 11:43AM EDT210.003.272.153.800.00-114526.37%
BDX240920P002150002024-07-12 12:10PM EDT215.003.603.205.00+0.71+24.57%23525.31%
BDX240920P002200002024-07-12 12:10PM EDT220.004.144.306.400.00-239523.94%
BDX240920P002250002024-07-15 3:38PM EDT225.006.856.707.60-0.15-2.14%46421.10%
BDX240920P002300002024-07-15 12:35PM EDT230.008.508.0010.10+0.40+4.94%621420.51%
BDX240920P002350002024-07-12 1:16PM EDT235.0010.5010.3014.300.00-44923.26%
BDX240920P002400002024-06-25 1:28PM EDT240.0010.2014.5016.800.00-92920.06%
BDX240920P002450002024-06-24 11:20AM EDT245.0011.8017.7021.300.00-226321.85%
BDX240920P002500002024-07-10 12:32PM EDT250.0027.1422.0025.800.00-42336923.04%
BDX240920P002550002024-03-18 12:45PM EDT255.0019.6023.2026.400.00-120.00%
BDX240920P002600002024-06-11 10:07AM EDT260.0022.9033.1036.500.00--031.68%