La bourse ferme dans 3 h 43 min
CAC 40
8 060,25 -4,90 (-0,06 %) Euro Stoxx 50
4 965,27 -15,82 (-0,32 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0724 -0,0001 (-0,01 %) Gold future
2 323,90 -33,80 (-1,43 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 72.92% |
| BDX240920C00190000 | 2024-01-23 4:27PM EDT | 190.00 | 54.50 | 59.20 | 62.80 | 0.00 | - | 1 | 1 | 66.84% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 42.37% |
| BDX240920C00225000 | 2024-02-01 4:38PM EDT | 225.00 | 27.30 | 22.50 | 24.60 | 0.00 | - | - | 15 | 35.06% |
| BDX240920C00230000 | 2024-04-26 10:56AM EDT | 230.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| BDX240920C00235000 | 2024-04-29 1:03PM EDT | 235.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.39% |
| BDX240920C00240000 | 2024-04-26 10:33AM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.78% |
| BDX240920C00245000 | 2024-04-29 12:55PM EDT | 245.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 1.56% |
| BDX240920C00250000 | 2024-04-25 12:10PM EDT | 250.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| BDX240920C00255000 | 2024-04-26 11:11AM EDT | 255.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| BDX240920C00260000 | 2024-04-25 12:27PM EDT | 260.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 3.13% |
| BDX240920C00265000 | 2024-04-29 10:08AM EDT | 265.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| BDX240920C00270000 | 2024-04-26 1:45PM EDT | 270.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| BDX240920C00275000 | 2024-04-26 2:53PM EDT | 275.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| BDX240920C00280000 | 2024-04-03 1:55PM EDT | 280.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| BDX240920C00285000 | 2024-04-18 2:34PM EDT | 285.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| BDX240920C00290000 | 2024-04-22 11:15AM EDT | 290.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 26.44% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 35.10% |
| BDX240920P00170000 | 2024-04-18 2:46PM EDT | 170.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 30.98% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 6.25% |
| BDX240920P00185000 | 2024-04-29 3:32PM EDT | 185.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| BDX240920P00195000 | 2024-02-02 1:40PM EDT | 195.00 | 2.30 | 2.40 | 2.65 | 0.00 | - | 3 | 3 | 26.92% |
| BDX240920P00200000 | 2024-04-25 10:48AM EDT | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| BDX240920P00205000 | 2024-04-19 3:04PM EDT | 205.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BDX240920P00210000 | 2024-04-24 11:40AM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| BDX240920P00215000 | 2024-04-23 2:12PM EDT | 215.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| BDX240920P00220000 | 2024-04-29 12:23PM EDT | 220.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| BDX240920P00225000 | 2024-04-23 2:14PM EDT | 225.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| BDX240920P00230000 | 2024-04-29 1:51PM EDT | 230.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.78% |
| BDX240920P00235000 | 2024-04-25 1:53PM EDT | 235.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BDX240920P00240000 | 2024-04-23 3:47PM EDT | 240.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| BDX240920P00245000 | 2024-04-16 1:16PM EDT | 245.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| BDX240920P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 21.03% |
