La bourse ferme dans 4 h 38 min

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
253,18-0,64 (-0,25 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX211001C002200002021-08-30 11:43AM EDT220.0031.600.000.000.00-300.00%
BDX211001C002400002021-08-30 10:25AM EDT240.0011.490.000.000.00-100.00%
BDX211001C002450002021-08-25 5:24PM EDT245.007.507.809.600.00--137.29%
BDX211001C002500002021-09-23 3:34PM EDT250.005.950.000.000.00-12240.00%
BDX211001C002525002021-09-24 3:49PM EDT252.502.810.000.000.00-200.00%
BDX211001C002550002021-09-24 3:53PM EDT255.001.750.000.000.00-22811.56%
BDX211001C002575002021-09-23 2:51PM EDT257.501.910.000.000.00-3203.13%
BDX211001C002600002021-09-24 3:45PM EDT260.000.480.000.000.00-4436.25%
BDX211001C002625002021-09-23 9:41AM EDT262.501.550.000.000.00-1486.25%
BDX211001C002650002021-09-24 11:13AM EDT265.000.170.000.000.00-637612.50%
BDX211001C002675002021-09-24 11:11AM EDT267.500.250.000.000.00-11312.50%
BDX211001C002700002021-08-18 3:01PM EDT270.001.110.801.400.00-31150.73%
BDX211001C002725002021-09-22 2:03PM EDT272.500.250.000.000.00--212.50%
BDX211001C002750002021-09-23 10:21AM EDT275.000.100.000.000.00-3412.50%
BDX211001C002850002021-09-10 10:21AM EDT285.000.250.000.000.00-1125.00%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX211001P001950002021-08-26 9:33AM EDT195.000.400.000.200.00--14998.05%
BDX211001P002000002021-08-25 9:48AM EDT200.001.130.000.200.00--6289.45%
BDX211001P002050002021-08-26 9:32AM EDT205.001.310.000.200.00--8681.25%
BDX211001P002100002021-08-23 11:59AM EDT210.000.770.002.150.00--20112.79%
BDX211001P002150002021-08-25 5:24PM EDT215.000.650.002.150.00--3101.61%
BDX211001P002200002021-08-20 3:36PM EDT220.000.860.002.150.00-2290.48%
BDX211001P002250002021-08-30 9:31AM EDT225.000.550.000.000.00-202125.00%
BDX211001P002300002021-08-18 3:01PM EDT230.001.900.003.000.00--775.49%
BDX211001P002350002021-08-25 9:39AM EDT235.002.450.100.350.00-11542.29%
BDX211001P002400002021-09-23 3:50PM EDT240.000.300.000.000.00-11212.50%
BDX211001P002450002021-09-24 1:16PM EDT245.000.500.000.000.00-12196.25%
BDX211001P002475002021-09-20 2:56PM EDT247.501.400.000.000.00--26.25%
BDX211001P002500002021-09-24 3:01PM EDT250.001.290.000.000.00-22753.13%
BDX211001P002525002021-09-24 3:01PM EDT252.502.050.000.000.00-21250.78%
BDX211001P002550002021-09-24 11:27AM EDT255.003.980.000.000.00-3490.00%
BDX211001P002575002021-09-20 3:51PM EDT257.503.700.000.000.00-780.00%
BDX211001P002600002021-09-22 3:59PM EDT260.005.100.000.000.00-6190.00%
BDX211001P002625002021-09-20 10:40AM EDT262.503.910.000.000.00-2430.00%
BDX211001P002650002021-09-08 10:58AM EDT265.005.440.000.000.00--60.00%