Marchés français ouverture 6 h 43 min

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
249,34+8,32 (+3,45 %)
À la clôture : 04:00PM EST
245,94 -3,40 (-1,36 %)
Échanges après Bourse : 05:47PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX221202C002200002022-11-29 12:38PM EST220.0019.2027.0031.300.00-20157.23%
BDX221202C002275002022-11-30 3:51PM EST227.5021.4219.5023.80+7.97+59.26%46127.15%
BDX221202C002300002022-11-28 9:55AM EST230.009.6517.3021.100.00-29112.50%
BDX221202C002325002022-11-28 3:57PM EST232.505.6714.8018.600.00-717102.44%
BDX221202C002350002022-11-28 3:57PM EST235.003.8013.6015.800.00-713856.54%
BDX221202C002375002022-11-29 3:58PM EST237.504.389.7013.500.00-102079.86%
BDX221202C002400002022-11-30 9:39AM EST240.003.137.4011.40+0.56+21.79%15976.37%
BDX221202C002425002022-11-30 3:27PM EST242.505.956.707.60+4.75+395.83%5641.70%
BDX221202C002450002022-11-30 3:27PM EST245.003.754.305.20+3.15+525.00%41233.45%
BDX221202C002475002022-11-30 3:06PM EST247.501.602.453.20+1.30+433.33%9429.40%
BDX221202C002500002022-11-30 3:31PM EST250.000.750.901.55+0.70+1,400.00%496225.24%
BDX221202C002550002022-11-30 10:21AM EST255.000.010.000.20-0.09-90.00%394323.39%
BDX221202C002600002022-11-14 2:37PM EST260.000.200.002.150.00-4460.52%
BDX221202C002850002022-10-20 2:59PM EST285.000.250.000.750.00--1105.76%
BDX221202C002900002022-11-16 1:36PM EST290.000.050.000.050.00-425478.91%
BDX221202C003150002022-10-20 11:56AM EST315.000.050.000.750.00--1165.82%
BDX221202C003200002022-11-14 2:05PM EST320.000.050.000.500.00-1012163.87%
BDX221202C003250002022-11-14 10:33AM EST325.000.050.002.150.00-11222.95%
BDX221202C003300002022-11-30 11:20AM EST330.000.010.000.050.00-301,210137.50%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX221202P001300002022-11-25 12:20PM EST130.000.010.000.450.00-214392.58%
BDX221202P001400002022-11-03 12:11PM EST140.000.050.002.100.00-44450.78%
BDX221202P001450002022-11-03 12:11PM EST145.000.100.000.850.00-912364.84%
BDX221202P001650002022-10-18 12:14PM EST165.000.290.000.750.00--2281.45%
BDX221202P001700002022-10-18 2:21PM EST170.000.380.000.750.00--18263.67%
BDX221202P001750002022-10-18 2:42PM EST175.000.450.000.750.00--7246.09%
BDX221202P001950002022-11-09 1:23PM EST195.001.150.002.150.00-12222.27%
BDX221202P002000002022-11-25 10:04AM EST200.000.140.001.850.00-12196.92%
BDX221202P002050002022-11-16 10:29AM EST205.000.600.001.850.00-24179.10%
BDX221202P002100002022-11-21 9:30AM EST210.000.600.000.100.00-150598.05%
BDX221202P002150002022-11-02 12:31PM EST215.002.450.000.100.00--385.94%
BDX221202P002175002022-11-22 9:31AM EST217.500.450.000.500.00-141102.34%
BDX221202P002200002022-11-23 10:38AM EST220.000.310.000.150.00-543578.52%
BDX221202P002225002022-11-28 9:30AM EST222.500.150.001.900.00-243118.75%
BDX221202P002250002022-11-28 12:44PM EST225.000.300.000.700.00-5166686.52%
BDX221202P002300002022-11-30 11:30AM EST230.000.150.000.50-1.45-90.62%11566.60%
BDX221202P002325002022-11-28 10:48AM EST232.500.850.000.200.00-162356.64%
BDX221202P002350002022-11-28 1:04PM EST235.001.900.000.200.00-3249.61%