La bourse ferme dans 2 h 39 min

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
234,36+0,48 (+0,21 %)
À la clôture : 04:00PM EDT
234,36 0,00 (0,00 %)
Avant Bourse : 08:33AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX250117C001500002024-03-08 12:30PM EDT150.0095.0098.00102.900.00-10973.18%
BDX250117C001700002024-03-13 3:20PM EDT170.0075.9869.6074.000.00-1346.99%
BDX250117C001750002023-11-10 11:00AM EDT175.0068.4064.5067.900.00-1241.98%
BDX250117C001800002024-03-26 12:01PM EDT180.0069.270.000.000.00-180.00%
BDX250117C002000002024-04-18 12:34PM EDT200.0041.400.000.000.00-2260.00%
BDX250117C002100002024-03-19 2:05PM EDT210.0041.4334.7037.800.00-11031.19%
BDX250117C002200002024-01-22 10:38AM EDT220.0035.100.000.000.00-28330.00%
BDX250117C002300002024-04-17 10:10AM EDT230.0021.200.000.000.00-1330.00%
BDX250117C002400002024-04-17 10:52AM EDT240.0015.700.000.000.00-3800.78%
BDX250117C002500002024-04-22 2:02PM EDT250.0013.580.000.000.00-22011.56%
BDX250117C002600002024-04-22 10:06AM EDT260.009.300.000.000.00-93353.13%
BDX250117C002700002024-04-18 3:44PM EDT270.005.800.000.000.00-42763.13%
BDX250117C002800002024-04-23 12:12PM EDT280.003.800.000.000.00-13243.13%
BDX250117C002900002024-04-17 11:41AM EDT290.002.300.000.000.00-122356.25%
BDX250117C003000002024-04-18 10:42AM EDT300.001.290.000.000.00-12286.25%
BDX250117C003100002024-04-12 10:19AM EDT310.001.700.000.000.00-22836.25%
BDX250117C003200002024-04-12 2:18PM EDT320.000.950.000.000.00-51676.25%
BDX250117C003300002023-12-12 2:45PM EDT330.001.750.601.050.00-14223.58%
BDX250117C003400002023-11-09 2:16PM EDT340.000.950.002.100.00-44929.08%
BDX250117C003500002023-11-20 1:04PM EDT350.001.300.203.100.00-13633.67%
BDX250117C003600002023-10-30 3:35PM EDT360.001.900.001.700.00-1630.88%
BDX250117C003700002023-09-13 10:14AM EDT370.002.602.052.350.00-12334.65%
BDX250117C003800002023-08-22 2:03PM EDT380.003.201.651.850.00-10510234.35%
BDX250117C003900002023-08-29 11:30AM EDT390.003.100.602.550.00-111338.21%
BDX250117C004200002023-08-31 2:34PM EDT420.001.150.102.100.00--340.57%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX250117P001100002024-02-23 11:45AM EDT110.000.050.001.400.00-14052.73%
BDX250117P001150002023-11-07 2:08PM EDT115.000.300.002.750.00-21858.03%
BDX250117P001200002023-11-06 12:19PM EDT120.000.350.002.850.00--155.55%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--150.57%
BDX250117P001350002023-12-22 3:46PM EDT135.000.550.001.850.00-4642.62%
BDX250117P001400002023-12-21 4:31PM EDT140.000.700.301.300.00--1037.26%
BDX250117P001500002023-10-30 1:18PM EDT150.001.800.302.600.00--138.86%
BDX250117P001550002024-04-15 10:26AM EDT155.001.050.000.000.00-105812.50%
BDX250117P001600002024-01-23 2:42PM EDT160.001.500.002.350.00-1233.41%
BDX250117P001650002024-01-19 11:50AM EDT165.002.080.552.650.00-103332.29%
BDX250117P001700002024-04-15 10:26AM EDT170.001.650.000.000.00-101476.25%
BDX250117P001750002024-04-18 2:27PM EDT175.001.990.000.000.00-56776.25%
BDX250117P001800002024-04-22 3:36PM EDT180.002.040.000.000.00-21926.25%
BDX250117P001850002024-04-08 3:57PM EDT185.002.150.000.000.00-11826.25%
BDX250117P001900002024-03-19 2:08PM EDT190.002.962.653.600.00-253424.27%
BDX250117P001950002024-02-29 10:57AM EDT195.004.102.302.900.00-1617720.58%
BDX250117P002000002024-04-22 3:36PM EDT200.004.550.000.000.00-12443.13%
BDX250117P002100002024-04-19 12:49PM EDT210.006.500.000.000.00-33783.13%
BDX250117P002200002024-04-19 3:10PM EDT220.0010.000.000.000.00-12801.56%
BDX250117P002300002024-04-11 1:46PM EDT230.0010.000.000.000.00-102900.39%
BDX250117P002400002024-04-16 9:55AM EDT240.0018.000.000.000.00-102730.00%
BDX250117P002500002024-04-04 1:17PM EDT250.0016.300.000.000.00-193070.00%
BDX250117P002600002024-04-03 3:13PM EDT260.0023.580.000.000.00-4640.00%
BDX250117P002700002024-02-20 3:29PM EDT270.0031.1130.3033.500.00-1360.00%
BDX250117P002800002024-03-15 3:18PM EDT280.0043.7043.9047.500.00-13016.68%
BDX250117P002900002023-09-29 10:07AM EDT290.0035.5041.3042.600.00-13420.00%
BDX250117P003000002023-08-10 10:03AM EDT300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-10-30 12:18PM EDT310.0060.1572.0077.000.00-2021.42%
BDX250117P003300002023-08-03 11:07AM EDT330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-10-30 12:12PM EDT340.0090.90102.00107.000.00-16026.58%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00125.000.00--046.61%
BDX250117P003900002023-11-09 1:48PM EDT390.00154.00155.00160.000.00-1043.40%