La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,54+0,29 (+0,12 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX210625C002300002021-06-09 9:55AM EDT230.0012.5010.0012.800.00-1451.07%
BDX210625C002325002021-06-09 1:19PM EDT232.5010.878.0010.500.00-1446.17%
BDX210625C002350002021-06-10 9:50AM EDT235.0010.505.808.000.00-1238.83%
BDX210625C002375002021-06-09 11:58AM EDT237.506.493.905.400.00-1230.12%
BDX210625C002400002021-06-18 3:17PM EDT240.003.592.153.20+1.24+52.77%6757023.78%
BDX210625C002425002021-06-18 3:50PM EDT242.501.900.701.75+0.65+52.00%8522821.16%
BDX210625C002450002021-06-18 3:43PM EDT245.001.050.551.00+0.15+16.67%48180421.39%
BDX210625C002475002021-06-18 1:20PM EDT247.500.440.300.55+0.04+10.00%125021.85%
BDX210625C002500002021-06-18 2:14PM EDT250.000.170.050.35-0.03-15.00%184923.49%
BDX210625C002525002021-06-10 9:50AM EDT252.501.200.050.700.00-227233.74%
BDX210625C002550002021-05-26 2:54PM EDT255.001.160.000.750.00-42839.11%
BDX210625C002575002021-06-07 3:40PM EDT257.500.400.000.250.00-9933.30%
BDX210625C002600002021-06-15 12:09PM EDT260.000.440.000.500.00-1543.14%
BDX210625C002625002021-06-11 3:05PM EDT262.500.150.000.950.00-1655.54%
BDX210625C002650002021-05-26 12:56PM EDT265.000.450.001.350.00-5554.66%
BDX210625C002700002021-06-15 10:20AM EDT270.000.010.001.350.00-142662.35%
Options de ventepour25 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX210625P001500002021-06-02 2:12PM EDT150.000.150.000.500.00--1173.05%
BDX210625P002150002021-05-06 12:41PM EDT215.001.350.002.300.00--072.22%
BDX210625P002200002021-06-10 11:33AM EDT220.000.010.001.350.00-6752.69%
BDX210625P002225002021-06-17 11:21AM EDT222.500.100.001.400.00-17659.38%
BDX210625P002250002021-06-01 10:32AM EDT225.001.000.000.500.00-383939.21%
BDX210625P002275002021-06-09 11:58AM EDT227.500.500.000.300.00-16030.08%
BDX210625P002300002021-06-16 3:32PM EDT230.000.240.000.300.00-102425.49%
BDX210625P002325002021-06-16 2:00PM EDT232.500.450.151.100.00-71031.91%
BDX210625P002350002021-06-18 3:56PM EDT235.000.580.400.85-0.12-17.14%53322.93%
BDX210625P002375002021-06-18 3:56PM EDT237.501.070.901.25+0.12+12.63%1116320.29%
BDX210625P002400002021-06-18 3:36PM EDT240.001.451.702.15-0.80-35.56%9612419.62%
BDX210625P002425002021-06-18 3:50PM EDT242.502.653.104.20-0.77-22.51%322525.28%
BDX210625P002450002021-06-18 1:10PM EDT245.004.504.706.60-0.20-4.26%121532.04%
BDX210625P002475002021-06-18 10:28AM EDT247.508.406.207.70-2.75-24.66%1224.29%
BDX210625P002500002021-06-18 3:22PM EDT250.008.107.5010.20-0.12-1.46%1629.44%
BDX210625P002550002021-06-10 11:33AM EDT255.0012.0012.4015.200.00-6738.97%
BDX210625P002600002021-05-17 10:06AM EDT260.0017.9817.8019.400.00-220.00%