La bourse ferme dans 5 h 45 min
CAC 40
7 932,44 -65,58 (-0,82 %) Euro Stoxx 50
4 950,11 -53,43 (-1,07 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0881 -0,0025 (-0,23 %) Gold future
2 350,30 -19,00 (-0,80 %) Bitcoin EUR
63 180,39 -260,30 (-0,41 %)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00220000 | 2024-05-30 10:07AM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240719C00225000 | 2024-06-03 3:17PM EDT | 225.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BDX240719C00230000 | 2024-06-03 10:37AM EDT | 230.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240719C00235000 | 2024-06-03 3:03PM EDT | 235.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| BDX240719C00240000 | 2024-06-03 3:09PM EDT | 240.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| BDX240719C00245000 | 2024-06-03 3:12PM EDT | 245.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| BDX240719C00250000 | 2024-06-03 1:49PM EDT | 250.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| BDX240719C00255000 | 2024-06-03 10:06AM EDT | 255.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX240719C00260000 | 2024-06-03 12:44PM EDT | 260.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BDX240719P00190000 | 2024-05-28 9:30AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240719P00195000 | 2024-05-24 10:07AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX240719P00200000 | 2024-05-24 9:59AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BDX240719P00205000 | 2024-06-03 9:45AM EDT | 205.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240719P00210000 | 2024-06-03 9:45AM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240719P00215000 | 2024-06-03 3:51PM EDT | 215.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| BDX240719P00220000 | 2024-06-03 12:33PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| BDX240719P00225000 | 2024-06-03 3:49PM EDT | 225.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BDX240719P00230000 | 2024-06-03 3:51PM EDT | 230.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| BDX240719P00235000 | 2024-06-03 2:37PM EDT | 235.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| BDX240719P00240000 | 2024-06-03 3:59PM EDT | 240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX240719P00245000 | 2024-05-15 1:52PM EDT | 245.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX240719P00250000 | 2024-06-03 12:33PM EDT | 250.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| BDX240719P00260000 | 2024-05-21 3:23PM EDT | 260.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
