La bourse ferme dans 4 h 38 min
CAC 40
6 666,33+27,87(+0,42 %)Euro Stoxx 50
4 175,29+16,78(+0,40 %)Dow Jones
34 798,00+33,20(+0,10 %)EUR/USD
1,1710-0,0008(-0,07 %)Gold future
1 748,80-2,90(-0,17 %)BTC-EUR
37 471,97+412,54(+1,11 %)
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
Options d’achatpour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX211001C00220000 | 2021-08-30 11:43AM EDT | 220.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX211001C00240000 | 2021-08-30 10:25AM EDT | 240.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX211001C00245000 | 2021-08-25 5:24PM EDT | 245.00 | 7.50 | 7.80 | 9.60 | 0.00 | - | - | 1 | 37.29% |
| BDX211001C00250000 | 2021-09-23 3:34PM EDT | 250.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| BDX211001C00252500 | 2021-09-24 3:49PM EDT | 252.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX211001C00255000 | 2021-09-24 3:53PM EDT | 255.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 81 | 1.56% |
| BDX211001C00257500 | 2021-09-23 2:51PM EDT | 257.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| BDX211001C00260000 | 2021-09-24 3:45PM EDT | 260.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
| BDX211001C00262500 | 2021-09-23 9:41AM EDT | 262.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| BDX211001C00265000 | 2021-09-24 11:13AM EDT | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 63 | 76 | 12.50% |
| BDX211001C00267500 | 2021-09-24 11:11AM EDT | 267.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| BDX211001C00270000 | 2021-08-18 3:01PM EDT | 270.00 | 1.11 | 0.80 | 1.40 | 0.00 | - | 3 | 11 | 50.73% |
| BDX211001C00272500 | 2021-09-22 2:03PM EDT | 272.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| BDX211001C00275000 | 2021-09-23 10:21AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| BDX211001C00285000 | 2021-09-10 10:21AM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Options de ventepour1 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX211001P00195000 | 2021-08-26 9:33AM EDT | 195.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 149 | 98.05% |
| BDX211001P00200000 | 2021-08-25 9:48AM EDT | 200.00 | 1.13 | 0.00 | 0.20 | 0.00 | - | - | 62 | 89.45% |
| BDX211001P00205000 | 2021-08-26 9:32AM EDT | 205.00 | 1.31 | 0.00 | 0.20 | 0.00 | - | - | 86 | 81.25% |
| BDX211001P00210000 | 2021-08-23 11:59AM EDT | 210.00 | 0.77 | 0.00 | 2.15 | 0.00 | - | - | 20 | 112.79% |
| BDX211001P00215000 | 2021-08-25 5:24PM EDT | 215.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | - | 3 | 101.61% |
| BDX211001P00220000 | 2021-08-20 3:36PM EDT | 220.00 | 0.86 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 90.48% |
| BDX211001P00225000 | 2021-08-30 9:31AM EDT | 225.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| BDX211001P00230000 | 2021-08-18 3:01PM EDT | 230.00 | 1.90 | 0.00 | 3.00 | 0.00 | - | - | 7 | 75.49% |
| BDX211001P00235000 | 2021-08-25 9:39AM EDT | 235.00 | 2.45 | 0.10 | 0.35 | 0.00 | - | 1 | 15 | 42.29% |
| BDX211001P00240000 | 2021-09-23 3:50PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BDX211001P00245000 | 2021-09-24 1:16PM EDT | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 6.25% |
| BDX211001P00247500 | 2021-09-20 2:56PM EDT | 247.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| BDX211001P00250000 | 2021-09-24 3:01PM EDT | 250.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 22 | 75 | 3.13% |
| BDX211001P00252500 | 2021-09-24 3:01PM EDT | 252.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.78% |
| BDX211001P00255000 | 2021-09-24 11:27AM EDT | 255.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| BDX211001P00257500 | 2021-09-20 3:51PM EDT | 257.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| BDX211001P00260000 | 2021-09-22 3:59PM EDT | 260.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| BDX211001P00262500 | 2021-09-20 10:40AM EDT | 262.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| BDX211001P00265000 | 2021-09-08 10:58AM EDT | 265.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
