La bourse ferme dans 7 h

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
231,09+0,35 (+0,15 %)
À la clôture : 04:00PM EDT
231,00 -0,09 (-0,04 %)
Avant Bourse : 04:09AM EDT
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 EDT200.0040.5229.9034.200.00--158.96%
BDX240816C002100002024-06-17 3:59PM EDT210.0026.0023.7028.200.00-1255.32%
BDX240816C002200002024-07-17 10:47AM EDT220.0016.800.000.000.00-200.00%
BDX240816C002250002024-07-19 3:23PM EDT225.0010.400.000.000.00-300.00%
BDX240816C002300002024-07-22 2:31PM EDT230.007.000.000.000.00-3400.00%
BDX240816C002350002024-07-22 3:03PM EDT235.004.680.000.000.00-1901.56%
BDX240816C002400002024-07-22 2:32PM EDT240.002.600.000.000.00-2003.13%
BDX240816C002450002024-07-22 3:55PM EDT245.001.100.000.000.00-2306.25%
BDX240816C002500002024-07-22 2:53PM EDT250.000.880.000.000.00-1806.25%
BDX240816C002550002024-07-22 3:34PM EDT255.000.390.000.000.00-1006.25%
BDX240816C002600002024-07-02 3:25PM EDT260.000.150.000.000.00-2012.50%
BDX240816C002650002024-07-08 9:50AM EDT265.000.070.000.000.00-1012.50%
BDX240816C002700002024-07-01 10:11AM EDT270.000.240.000.000.00-2012.50%
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 EDT180.000.200.000.000.00--025.00%
BDX240816P001950002024-07-18 10:12AM EDT195.000.300.000.000.00-3012.50%
BDX240816P002000002024-07-17 11:58AM EDT200.000.510.000.000.00-4012.50%
BDX240816P002050002024-07-17 2:39PM EDT205.000.350.000.000.00-1012.50%
BDX240816P002100002024-07-22 12:50PM EDT210.000.800.000.000.00-206.25%
BDX240816P002150002024-07-22 12:52PM EDT215.001.300.000.000.00-306.25%
BDX240816P002200002024-07-22 3:47PM EDT220.002.100.000.000.00-503.13%
BDX240816P002250002024-07-22 3:05PM EDT225.003.120.000.000.00-403.13%
BDX240816P002300002024-07-22 3:28PM EDT230.004.990.000.000.00-2800.39%
BDX240816P002350002024-07-22 10:30AM EDT235.007.950.000.000.00-2800.00%
BDX240816P002400002024-07-17 12:19PM EDT240.009.500.000.000.00-200.00%
BDX240816P002450002024-06-10 3:31PM EDT245.009.4019.6023.200.00-42353.60%