La bourse ferme dans 5 h 15 min

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
226,80-1,99 (-0,87 %)
À la clôture : 04:00PM EDT
227,27 +0,47 (+0,21 %)
Avant Bourse : 05:49AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240621C001700002024-01-11 1:04PM EDT170.0068.8673.5078.300.00-11208.11%
BDX240621C002000002023-12-21 10:40AM EDT200.0047.2038.9041.500.00-23112.78%
BDX240621C002100002024-05-28 10:58AM EDT210.0017.500.000.000.00-200.00%
BDX240621C002150002024-02-02 2:28PM EDT215.0028.6825.4026.600.00-1186.65%
BDX240621C002200002024-05-28 12:06PM EDT220.008.800.000.000.00-1500.00%
BDX240621C002250002024-05-15 1:52PM EDT225.0013.800.000.000.00-100.00%
BDX240621C002300002024-05-28 2:42PM EDT230.002.550.000.000.00-2301.56%
BDX240621C002350002024-05-28 2:14PM EDT235.001.150.000.000.00-1203.13%
BDX240621C002400002024-05-28 2:09PM EDT240.000.420.000.000.00-506.25%
BDX240621C002450002024-05-28 1:31PM EDT245.000.200.000.000.00-806.25%
BDX240621C002500002024-05-28 2:26PM EDT250.000.050.000.000.00-1206.25%
BDX240621C002550002024-05-28 9:56AM EDT255.000.120.000.000.00-10012.50%
BDX240621C002600002024-05-28 3:43PM EDT260.000.500.000.000.00-1012.50%
BDX240621C002650002024-05-28 9:47AM EDT265.000.100.000.000.00-21012.50%
BDX240621C002700002024-05-28 12:46PM EDT270.000.250.000.000.00-1012.50%
BDX240621C002750002024-04-15 10:10AM EDT275.000.400.000.750.00-35847.68%
BDX240621C002800002024-05-08 10:59AM EDT280.000.370.000.000.00-2012.50%
BDX240621C002850002024-01-30 12:25PM EDT285.000.700.100.800.00-12255.08%
BDX240621C002900002024-04-18 2:46PM EDT290.000.450.000.400.00-117451.22%
BDX240621C002950002024-01-09 1:43PM EDT295.000.800.052.300.00-10866.55%
BDX240621C003000002024-01-29 1:40PM EDT300.000.250.001.450.00-14563.23%
BDX240621C003050002023-09-18 10:19AM EDT305.005.704.705.000.00--1105.15%
BDX240621C003100002024-02-07 3:42PM EDT310.000.200.001.950.00-12873.00%
BDX240621C003150002023-11-06 11:16AM EDT315.002.250.000.750.00-5864.16%
BDX240621C003200002023-11-09 10:51AM EDT320.000.400.001.100.00-13470.92%
BDX240621C003250002023-10-16 11:19AM EDT325.002.000.002.250.00-13083.72%
BDX240621C003300002023-09-27 12:15PM EDT330.001.601.151.650.00-2290.31%
BDX240621C003350002023-11-07 10:30AM EDT335.000.900.002.150.00--188.31%
BDX240621C003400002023-09-20 12:25PM EDT340.001.551.101.250.00-21892.46%
BDX240621C003500002024-04-08 9:30AM EDT350.000.160.000.000.00-1525.00%
BDX240621C003700002023-10-24 3:51PM EDT370.000.400.002.150.00--1105.32%
BDX240621C003900002023-11-01 3:14PM EDT390.000.100.002.150.00-13114.06%
BDX240621C004000002023-10-27 1:31PM EDT400.000.100.000.750.00-12100.49%
BDX240621C004100002023-10-20 10:20AM EDT410.000.150.002.150.00-11122.19%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240621P001200002024-04-11 2:39PM EDT120.000.100.001.350.00-212133.15%
BDX240621P001300002023-11-17 11:37AM EDT130.000.200.002.200.00-13129.64%
BDX240621P001350002023-12-04 1:40PM EDT135.000.370.000.000.00-3050.00%
BDX240621P001400002023-11-07 2:24PM EDT140.000.300.000.650.00--192.48%
BDX240621P001450002024-05-02 9:56AM EDT145.000.050.000.000.00-24025.00%
BDX240621P001500002023-11-20 11:29AM EDT150.000.660.002.350.00-12102.17%
BDX240621P001550002024-05-02 1:29PM EDT155.000.100.000.000.00--025.00%
BDX240621P001600002024-04-23 12:47PM EDT160.000.050.000.000.00--225.00%
BDX240621P001650002023-11-09 2:51PM EDT165.001.150.102.850.00--186.82%
BDX240621P001700002024-05-14 11:02AM EDT170.000.050.000.000.00-13025.00%
BDX240621P001750002024-05-14 11:01AM EDT175.000.050.000.000.00-1025.00%
BDX240621P001800002024-05-20 11:30AM EDT180.000.050.000.000.00-1025.00%
BDX240621P001850002024-05-28 12:18PM EDT185.000.150.000.000.00-1012.50%
BDX240621P001900002024-05-01 11:43AM EDT190.000.250.000.000.00-1012.50%
BDX240621P001950002024-05-22 1:18PM EDT195.000.300.000.000.00-2012.50%
BDX240621P002000002024-05-23 2:52PM EDT200.000.150.000.000.00-5012.50%
BDX240621P002050002024-05-15 12:56PM EDT205.000.420.000.000.00-1106.25%
BDX240621P002100002024-05-24 2:14PM EDT210.000.370.000.000.00-506.25%
BDX240621P002150002024-05-28 9:46AM EDT215.000.650.000.000.00-106.25%
BDX240621P002200002024-05-28 1:22PM EDT220.001.700.000.000.00-803.13%
BDX240621P002250002024-05-28 1:21PM EDT225.003.300.000.000.00-1000.78%
BDX240621P002300002024-05-28 12:20PM EDT230.005.380.000.000.00-400.00%
BDX240621P002350002024-05-28 2:20PM EDT235.009.450.000.000.00-400.00%
BDX240621P002400002024-05-28 12:07PM EDT240.0013.550.000.000.00-300.00%
BDX240621P002450002024-04-30 2:06PM EDT245.0013.400.000.000.00-100.00%
BDX240621P002500002024-05-01 3:57PM EDT250.0017.700.000.000.00-100.00%
BDX240621P002550002023-10-26 12:04PM EDT255.0016.4019.4020.800.00--00.00%
BDX240621P002600002024-05-03 11:50AM EDT260.0025.370.000.000.00-200.00%
BDX240621P002650002024-03-28 11:06AM EDT265.0019.4031.0035.700.00-110.00%
BDX240621P002700002023-09-13 10:19AM EDT270.0017.2020.4022.900.00-12130.00%
BDX240621P002750002023-09-14 12:13PM EDT275.0019.5022.7025.700.00-120.00%
BDX240621P002800002023-11-08 4:43PM EDT280.0027.4545.5050.000.00--00.00%
BDX240621P004200002023-09-06 9:30AM EDT420.00155.500.000.000.00-100.00%