La bourse est fermée

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
263,69+4,29 (+1,65 %)
À la clôture : 04:00PM EDT
263,69 0,00 (0,00 %)
Échanges après Bourse : 04:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX220819C002000002022-06-17 3:12PM EDT200.0038.2033.7038.000.00-110.00%
BDX220819C002300002022-06-29 10:28AM EDT230.0021.8014.4018.300.00-100.00%
BDX220819C002350002022-08-04 9:41AM EDT235.0017.6026.5030.300.00-1273.19%
BDX220819C002400002022-08-04 3:49PM EDT240.0013.3021.6025.300.00-35863.53%
BDX220819C002425002022-08-01 12:47PM EDT242.507.6019.1022.900.00-81559.84%
BDX220819C002450002022-08-04 10:45AM EDT245.008.0616.7020.400.00-61854.86%
BDX220819C002475002022-08-05 11:16AM EDT247.508.2014.1018.100.00-5451.93%
BDX220819C002500002022-08-12 3:29PM EDT250.0013.2511.9015.10+2.75+26.19%158141.52%
BDX220819C002525002022-08-04 10:00AM EDT252.503.809.5013.800.00-51747.61%
BDX220819C002550002022-08-09 12:44PM EDT255.007.607.4010.800.00-12737.51%
BDX220819C002575002022-08-11 10:25AM EDT257.505.885.408.700.00-1062534.79%
BDX220819C002600002022-08-12 3:29PM EDT260.004.623.407.50+1.82+65.00%2741737.73%
BDX220819C002625002022-08-12 3:48PM EDT262.502.891.105.00+0.06+2.12%411730.13%
BDX220819C002650002022-08-12 3:47PM EDT265.001.751.552.15+0.20+12.90%207218.87%
BDX220819C002675002022-08-09 2:12PM EDT267.500.50-4.800.00---44.51%
BDX220819C002700002022-08-12 3:49PM EDT270.000.540.350.70+0.24+80.00%113918.92%
BDX220819C002725002022-08-09 2:39PM EDT272.500.30-4.400.00---54.37%
BDX220819C002800002022-07-12 3:32PM EDT280.000.300.000.750.00-43935.94%
BDX220819C002900002022-07-05 2:25PM EDT290.000.850.002.150.00-101655.10%
BDX220819C003000002022-08-11 10:43AM EDT300.000.050.000.750.00-51054.39%
BDX220819C003050002022-08-09 11:36AM EDT305.000.050.000.750.00-1059.86%
BDX220819C003100002022-08-09 11:37AM EDT310.000.050.000.750.00-1565.19%
BDX220819C003150002022-08-09 11:38AM EDT315.000.050.000.750.00-3170.31%
BDX220819C003200002022-08-08 11:10AM EDT320.000.050.001.850.00-627889.72%
BDX220819C003250002022-07-22 11:57AM EDT325.000.200.000.750.00-3280.18%
BDX220819C003500002022-08-04 10:10AM EDT350.000.050.000.000.00--150.00%
BDX220819C003600002022-08-04 10:14AM EDT360.000.050.000.150.00--22289.65%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX220819P001300002022-07-22 10:40AM EDT130.000.050.002.150.00-55286.33%
BDX220819P001400002022-08-03 1:33PM EDT140.000.050.000.050.00-129129159.38%
BDX220819P001450002022-08-03 1:34PM EDT145.000.050.000.200.00-262262174.22%
BDX220819P001500002022-08-03 1:44PM EDT150.000.050.000.050.00-513513142.97%
BDX220819P001600002022-08-03 2:55PM EDT160.000.050.001.050.00-649649186.04%
BDX220819P001850002022-07-22 12:57PM EDT185.000.200.000.750.00-55130.47%
BDX220819P001900002022-07-05 11:24AM EDT190.000.470.002.150.00--2148.29%
BDX220819P001950002022-07-13 10:37AM EDT195.000.750.000.750.00-132113.57%
BDX220819P002000002022-07-28 2:17PM EDT200.001.300.001.850.00-132124.90%
BDX220819P002100002022-07-29 9:32AM EDT210.002.010.000.750.00-3989.36%
BDX220819P002150002022-07-20 11:43AM EDT215.001.800.000.000.00--325.00%
BDX220819P002175002022-08-01 9:31AM EDT217.500.690.000.750.00-1377.64%
BDX220819P002200002022-08-09 10:33AM EDT220.000.050.001.850.00-117188.87%
BDX220819P002225002022-08-05 1:32PM EDT222.500.350.000.750.00-1069.92%
BDX220819P002250002022-08-01 10:57AM EDT225.001.480.000.750.00-5566.11%
BDX220819P002275002022-08-02 12:58PM EDT227.501.100.000.750.00-31462.26%
BDX220819P002300002022-08-11 10:35AM EDT230.000.540.000.750.00-35358.50%
BDX220819P002325002022-08-05 3:19PM EDT232.500.350.000.750.00-1454.69%
BDX220819P002350002022-08-04 3:50PM EDT235.000.620.000.750.00-3250.88%
BDX220819P002375002022-08-09 3:00PM EDT237.500.450.000.750.00-13155.18%
BDX220819P002400002022-08-11 10:35AM EDT240.000.650.000.750.00-31850.93%
BDX220819P002425002022-08-12 9:31AM EDT242.500.300.001.60-1.40-82.35%23058.52%
BDX220819P002450002022-08-12 3:38PM EDT245.000.200.050.35-0.10-33.33%202535.06%
BDX220819P002475002022-08-12 1:56PM EDT247.500.230.000.30-0.07-23.33%71430.13%
BDX220819P002500002022-08-12 2:53PM EDT250.000.330.050.35-0.12-26.67%23527.34%
BDX220819P002525002022-08-12 1:56PM EDT252.500.470.251.35-0.18-27.69%769635.84%
BDX220819P002575002022-08-11 3:39PM EDT257.502.600.101.550.00-9511826.99%
BDX220819P002600002022-08-12 1:39PM EDT260.001.780.952.70-1.62-47.65%16729.69%
BDX220819P002625002022-08-11 11:45AM EDT262.503.500.802.500.00-222221.05%
BDX220819P002800002022-07-01 11:53AM EDT280.0032.0033.7037.100.00-10176.60%