La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
231,98+0,97 (+0,42 %)
À partir de 02:08PM EDT. Marché ouvert.
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
BDX240920C001800002024-03-06 12:57PM EDT180.0059.5667.5072.300.00-2272.38%
BDX240920C001900002024-01-23 4:27PM EDT190.0054.5059.2062.800.00-1166.31%
BDX240920C002000002024-02-01 4:10PM EDT200.0047.1041.6043.400.00--142.87%
BDX240920C002250002024-02-01 4:38PM EDT225.0027.3022.5024.600.00--1535.07%
BDX240920C002300002024-03-18 12:45PM EDT230.0021.9015.3016.600.00-1125.82%
BDX240920C002350002024-04-17 1:50PM EDT235.0013.4012.9013.60-5.80-30.21%2324.67%
BDX240920C002400002024-04-15 3:41PM EDT240.0013.0010.2011.000.00-12423.76%
BDX240920C002450002024-04-11 12:26PM EDT245.0013.858.308.900.00-81723.24%
BDX240920C002500002024-04-11 10:24AM EDT250.0010.905.707.000.00-13822.60%
BDX240920C002550002024-04-16 1:47PM EDT255.006.104.605.500.00-1522.20%
BDX240920C002600002024-04-15 9:55AM EDT260.006.102.854.200.00-84321.72%
BDX240920C002650002024-04-15 10:14AM EDT265.004.601.753.100.00-11521.17%
BDX240920C002700002024-04-12 11:01AM EDT270.004.261.552.900.00-11122.47%
BDX240920C002750002024-04-04 9:41AM EDT275.003.731.201.600.00-2820.29%
BDX240920C002800002024-04-03 1:55PM EDT280.003.000.851.150.00-22720.06%
BDX240920C002850002024-04-17 12:47PM EDT285.000.780.600.85-0.92-54.12%24020.04%
BDX240920C002900002024-03-26 10:22AM EDT290.000.650.350.65-0.65-50.00%12720.19%
BDX240920C002950002024-04-17 10:39AM EDT295.000.420.100.65-0.48-53.33%12821.40%
BDX240920C003000002024-04-08 10:11AM EDT300.000.750.000.750.00-14523.19%
BDX240920C003100002024-01-23 12:33PM EDT310.000.450.000.800.00-7725.79%
BDX240920C003200002024-01-22 10:34AM EDT320.000.300.000.000.00-5612.50%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240920P001600002024-03-08 1:52PM EDT160.000.110.050.750.00-1133.18%
BDX240920P001750002024-02-12 12:07PM EDT175.000.900.451.200.00-1129.20%
BDX240920P001800002024-03-11 1:33PM EDT180.001.110.350.000.00-8166.25%
BDX240920P001850002024-04-02 10:24AM EDT185.001.001.251.600.00-11626.38%
BDX240920P001900002024-04-02 1:36PM EDT190.001.201.652.000.00-1625.54%
BDX240920P001950002024-02-02 1:40PM EDT195.002.302.402.650.00-3325.20%
BDX240920P002000002024-04-11 2:14PM EDT200.001.882.803.100.00-11223.88%
BDX240920P002050002024-04-08 12:16PM EDT205.002.543.503.900.00-2423.22%
BDX240920P002100002024-04-08 12:16PM EDT210.004.234.004.80+1.27+42.91%51522.39%
BDX240920P002150002024-04-05 3:22PM EDT215.003.105.405.900.00-5421.60%
BDX240920P002200002024-04-17 1:51PM EDT220.007.206.907.30+0.30+4.35%12220.96%
BDX240920P002250002024-03-28 11:21AM EDT225.004.308.309.000.00-21420.39%
BDX240920P002300002024-04-10 1:19PM EDT230.007.6010.4011.100.00-91919.98%
BDX240920P002350002024-04-17 1:08PM EDT235.0012.6612.5013.30+0.78+6.57%71819.22%
BDX240920P002400002024-04-12 11:15AM EDT240.0012.9014.9016.200.00-31219.07%
BDX240920P002450002024-04-16 1:16PM EDT245.0018.0717.2018.900.00-12817.99%
BDX240920P002500002024-04-08 1:31PM EDT250.0014.9020.8022.200.00-1217.32%
BDX240920P002550002024-03-18 12:45PM EDT255.0019.6024.1027.000.00-1219.17%