La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 567,03 +1 813,93 (+3,14 %)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-05-01 12:48PM EDT | 220.00 | 16.18 | 13.00 | 17.10 | 0.00 | - | 1 | 2 | 42.87% |
| BDX240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 16.03 | 9.80 | 12.60 | 0.00 | - | 1 | 4 | 37.17% |
| BDX240517C00230000 | 2024-05-02 3:58PM EDT | 230.00 | 11.62 | 6.10 | 7.60 | 0.00 | - | 3 | 53 | 27.04% |
| BDX240517C00235000 | 2024-05-03 1:35PM EDT | 235.00 | 5.60 | 3.40 | 3.90 | -2.30 | -29.11% | 251 | 1,190 | 22.12% |
| BDX240517C00240000 | 2024-05-03 12:55PM EDT | 240.00 | 2.15 | 1.40 | 1.85 | -0.95 | -30.65% | 265 | 1,863 | 21.33% |
| BDX240517C00245000 | 2024-05-03 2:37PM EDT | 245.00 | 1.00 | 0.40 | 2.70 | -1.07 | -51.69% | 69 | 357 | 35.34% |
| BDX240517C00250000 | 2024-05-03 3:58PM EDT | 250.00 | 0.30 | 0.05 | 0.40 | -0.55 | -64.71% | 13 | 309 | 23.05% |
| BDX240517C00255000 | 2024-05-03 12:29PM EDT | 255.00 | 0.25 | 0.05 | 0.25 | -0.15 | -37.50% | 46 | 235 | 25.61% |
| BDX240517C00260000 | 2024-05-02 2:45PM EDT | 260.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 14 | 227 | 31.35% |
| BDX240517C00265000 | 2024-05-03 12:29PM EDT | 265.00 | 0.20 | 0.05 | 0.25 | +0.10 | +100.00% | 5 | 171 | 34.72% |
| BDX240517C00270000 | 2024-05-03 3:10PM EDT | 270.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 2 | 44 | 38.97% |
| BDX240517C00275000 | 2024-05-02 1:04PM EDT | 275.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 12 | 58.77% |
| BDX240517C00280000 | 2024-05-03 12:16PM EDT | 280.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 14 | 16 | 45.36% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.21% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 186.87% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 105.47% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 28 | 31 | 83.42% |
| BDX240517P00190000 | 2024-05-02 9:31AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 60.55% |
| BDX240517P00200000 | 2024-05-02 10:08AM EDT | 200.00 | 0.06 | 0.05 | 0.70 | 0.00 | - | 15 | 19 | 54.86% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 3 | 11 | 46.39% |
| BDX240517P00210000 | 2024-05-02 1:09PM EDT | 210.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 4 | 40 | 38.14% |
| BDX240517P00215000 | 2024-05-02 3:15PM EDT | 215.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 128 | 275 | 31.71% |
| BDX240517P00220000 | 2024-05-03 2:01PM EDT | 220.00 | 0.50 | 0.20 | 1.95 | +0.20 | +66.67% | 3 | 380 | 39.22% |
| BDX240517P00225000 | 2024-05-03 2:48PM EDT | 225.00 | 0.56 | 0.70 | 1.50 | +0.03 | +5.66% | 253 | 1,078 | 27.23% |
| BDX240517P00230000 | 2024-05-03 3:47PM EDT | 230.00 | 1.45 | 1.55 | 1.75 | +0.27 | +22.88% | 17 | 323 | 19.93% |
| BDX240517P00235000 | 2024-05-03 3:56PM EDT | 235.00 | 3.47 | 3.30 | 3.90 | +0.97 | +38.80% | 45 | 194 | 20.37% |
| BDX240517P00240000 | 2024-05-03 1:35PM EDT | 240.00 | 4.60 | 6.20 | 7.00 | -0.06 | -1.29% | 3 | 165 | 20.26% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 9.30 | 11.60 | 0.00 | - | 2 | 69 | 25.44% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 13.80 | 18.00 | 0.00 | - | 1 | 73 | 43.08% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 18.80 | 21.60 | 0.00 | - | 2 | 9 | 38.68% |
