La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0673 -0,0052 (-0,48 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
55 838,14 -3 251,57 (-5,50 %)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-04-19 11:42AM EDT | 220.00 | 17.59 | 15.50 | 18.40 | 0.00 | - | 1 | 2 | 46.41% |
| BDX240517C00225000 | 2024-04-25 11:11AM EDT | 225.00 | 9.80 | 10.00 | 13.70 | 0.00 | - | - | 3 | 39.31% |
| BDX240517C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 8.70 | 8.50 | 8.80 | +1.80 | +26.09% | 17 | 16 | 30.29% |
| BDX240517C00235000 | 2024-04-30 3:57PM EDT | 235.00 | 5.77 | 5.60 | 5.80 | +0.57 | +10.96% | 233 | 695 | 28.83% |
| BDX240517C00240000 | 2024-04-30 1:55PM EDT | 240.00 | 3.62 | 3.40 | 3.90 | +0.67 | +22.71% | 11 | 270 | 29.65% |
| BDX240517C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 2.00 | 1.75 | 2.20 | +0.25 | +14.29% | 11 | 340 | 28.37% |
| BDX240517C00250000 | 2024-04-30 11:41AM EDT | 250.00 | 0.80 | 0.85 | 1.50 | -0.25 | -23.81% | 2 | 274 | 30.25% |
| BDX240517C00255000 | 2024-04-30 3:25PM EDT | 255.00 | 0.40 | 0.35 | 0.75 | 0.00 | - | 2 | 241 | 29.27% |
| BDX240517C00260000 | 2024-04-26 9:43AM EDT | 260.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 1 | 220 | 34.64% |
| BDX240517C00265000 | 2024-04-30 1:48PM EDT | 265.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 38.65% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 44 | 42.99% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 47.17% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 48.85% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.93% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 164.75% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 92.97% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 73.10% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.00% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 14 | 47.51% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 3 | 11 | 40.85% |
| BDX240517P00210000 | 2024-04-29 2:58PM EDT | 210.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 37 | 32.76% |
| BDX240517P00215000 | 2024-04-29 3:32PM EDT | 215.00 | 0.91 | 0.60 | 0.75 | 0.00 | - | 1 | 143 | 30.96% |
| BDX240517P00220000 | 2024-04-30 12:31PM EDT | 220.00 | 1.20 | 1.05 | 1.30 | -0.35 | -22.58% | 4 | 381 | 29.61% |
| BDX240517P00225000 | 2024-04-30 12:30PM EDT | 225.00 | 2.15 | 1.60 | 3.10 | -0.05 | -2.27% | 38 | 177 | 33.70% |
| BDX240517P00230000 | 2024-04-30 2:11PM EDT | 230.00 | 3.60 | 3.40 | 3.70 | -0.67 | -15.69% | 7 | 315 | 27.74% |
| BDX240517P00235000 | 2024-04-30 1:40PM EDT | 235.00 | 5.80 | 5.50 | 5.90 | -1.00 | -14.71% | 18 | 169 | 27.39% |
| BDX240517P00240000 | 2024-04-30 1:19PM EDT | 240.00 | 8.90 | 8.30 | 9.60 | -1.75 | -16.43% | 20 | 144 | 31.17% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 11.60 | 13.20 | 0.00 | - | 1 | 69 | 31.86% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 14.70 | 17.70 | 0.00 | - | 1 | 73 | 35.72% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 18.00 | 21.20 | 0.00 | - | 2 | 9 | 29.79% |
