La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,38 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 832,25 +127,91 (+0,54 %)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220819C00200000 | 2022-06-17 3:12PM EDT | 200.00 | 38.20 | 33.70 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX220819C00230000 | 2022-06-29 10:28AM EDT | 230.00 | 21.80 | 14.40 | 18.30 | 0.00 | - | 1 | 0 | 0.00% |
| BDX220819C00235000 | 2022-08-04 9:41AM EDT | 235.00 | 17.60 | 26.50 | 30.30 | 0.00 | - | 1 | 2 | 73.19% |
| BDX220819C00240000 | 2022-08-04 3:49PM EDT | 240.00 | 13.30 | 21.60 | 25.30 | 0.00 | - | 3 | 58 | 63.53% |
| BDX220819C00242500 | 2022-08-01 12:47PM EDT | 242.50 | 7.60 | 19.10 | 22.90 | 0.00 | - | 8 | 15 | 59.84% |
| BDX220819C00245000 | 2022-08-04 10:45AM EDT | 245.00 | 8.06 | 16.70 | 20.40 | 0.00 | - | 6 | 18 | 54.86% |
| BDX220819C00247500 | 2022-08-05 11:16AM EDT | 247.50 | 8.20 | 14.10 | 18.10 | 0.00 | - | 5 | 4 | 51.93% |
| BDX220819C00250000 | 2022-08-12 3:29PM EDT | 250.00 | 13.25 | 11.90 | 15.10 | +2.75 | +26.19% | 15 | 81 | 41.52% |
| BDX220819C00252500 | 2022-08-04 10:00AM EDT | 252.50 | 3.80 | 9.50 | 13.80 | 0.00 | - | 5 | 17 | 47.61% |
| BDX220819C00255000 | 2022-08-09 12:44PM EDT | 255.00 | 7.60 | 7.40 | 10.80 | 0.00 | - | 1 | 27 | 37.51% |
| BDX220819C00257500 | 2022-08-11 10:25AM EDT | 257.50 | 5.88 | 5.40 | 8.70 | 0.00 | - | 10 | 625 | 34.79% |
| BDX220819C00260000 | 2022-08-12 3:29PM EDT | 260.00 | 4.62 | 3.40 | 7.50 | +1.82 | +65.00% | 27 | 417 | 37.73% |
| BDX220819C00262500 | 2022-08-12 3:48PM EDT | 262.50 | 2.89 | 1.10 | 5.00 | +0.06 | +2.12% | 4 | 117 | 30.13% |
| BDX220819C00265000 | 2022-08-12 3:47PM EDT | 265.00 | 1.75 | 1.55 | 2.15 | +0.20 | +12.90% | 20 | 72 | 18.87% |
| BDX220819C00267500 | 2022-08-09 2:12PM EDT | 267.50 | 0.50 | - | 4.80 | 0.00 | - | - | - | 44.51% |
| BDX220819C00270000 | 2022-08-12 3:49PM EDT | 270.00 | 0.54 | 0.35 | 0.70 | +0.24 | +80.00% | 11 | 39 | 18.92% |
| BDX220819C00272500 | 2022-08-09 2:39PM EDT | 272.50 | 0.30 | - | 4.40 | 0.00 | - | - | - | 54.37% |
| BDX220819C00280000 | 2022-07-12 3:32PM EDT | 280.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 39 | 35.94% |
| BDX220819C00290000 | 2022-07-05 2:25PM EDT | 290.00 | 0.85 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 55.10% |
| BDX220819C00300000 | 2022-08-11 10:43AM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 54.39% |
| BDX220819C00305000 | 2022-08-09 11:36AM EDT | 305.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 59.86% |
| BDX220819C00310000 | 2022-08-09 11:37AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 65.19% |
| BDX220819C00315000 | 2022-08-09 11:38AM EDT | 315.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 70.31% |
| BDX220819C00320000 | 2022-08-08 11:10AM EDT | 320.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 62 | 78 | 89.72% |
| BDX220819C00325000 | 2022-07-22 11:57AM EDT | 325.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 80.18% |
| BDX220819C00350000 | 2022-08-04 10:10AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BDX220819C00360000 | 2022-08-04 10:14AM EDT | 360.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 222 | 89.65% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX220819P00130000 | 2022-07-22 10:40AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 286.33% |
| BDX220819P00140000 | 2022-08-03 1:33PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 129 | 129 | 159.38% |
| BDX220819P00145000 | 2022-08-03 1:34PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 262 | 262 | 174.22% |
| BDX220819P00150000 | 2022-08-03 1:44PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 513 | 513 | 142.97% |
| BDX220819P00160000 | 2022-08-03 2:55PM EDT | 160.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 649 | 649 | 186.04% |
| BDX220819P00185000 | 2022-07-22 12:57PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 130.47% |
| BDX220819P00190000 | 2022-07-05 11:24AM EDT | 190.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | - | 2 | 148.29% |
| BDX220819P00195000 | 2022-07-13 10:37AM EDT | 195.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 113.57% |
| BDX220819P00200000 | 2022-07-28 2:17PM EDT | 200.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | 1 | 32 | 124.90% |
| BDX220819P00210000 | 2022-07-29 9:32AM EDT | 210.00 | 2.01 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 89.36% |
| BDX220819P00215000 | 2022-07-20 11:43AM EDT | 215.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| BDX220819P00217500 | 2022-08-01 9:31AM EDT | 217.50 | 0.69 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 77.64% |
| BDX220819P00220000 | 2022-08-09 10:33AM EDT | 220.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 171 | 88.87% |
| BDX220819P00222500 | 2022-08-05 1:32PM EDT | 222.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 69.92% |
| BDX220819P00225000 | 2022-08-01 10:57AM EDT | 225.00 | 1.48 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 66.11% |
| BDX220819P00227500 | 2022-08-02 12:58PM EDT | 227.50 | 1.10 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 62.26% |
| BDX220819P00230000 | 2022-08-11 10:35AM EDT | 230.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 3 | 53 | 58.50% |
| BDX220819P00232500 | 2022-08-05 3:19PM EDT | 232.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 54.69% |
| BDX220819P00235000 | 2022-08-04 3:50PM EDT | 235.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 50.88% |
| BDX220819P00237500 | 2022-08-09 3:00PM EDT | 237.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 55.18% |
| BDX220819P00240000 | 2022-08-11 10:35AM EDT | 240.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 50.93% |
| BDX220819P00242500 | 2022-08-12 9:31AM EDT | 242.50 | 0.30 | 0.00 | 1.60 | -1.40 | -82.35% | 2 | 30 | 58.52% |
| BDX220819P00245000 | 2022-08-12 3:38PM EDT | 245.00 | 0.20 | 0.05 | 0.35 | -0.10 | -33.33% | 20 | 25 | 35.06% |
| BDX220819P00247500 | 2022-08-12 1:56PM EDT | 247.50 | 0.23 | 0.00 | 0.30 | -0.07 | -23.33% | 7 | 14 | 30.13% |
| BDX220819P00250000 | 2022-08-12 2:53PM EDT | 250.00 | 0.33 | 0.05 | 0.35 | -0.12 | -26.67% | 2 | 35 | 27.34% |
| BDX220819P00252500 | 2022-08-12 1:56PM EDT | 252.50 | 0.47 | 0.25 | 1.35 | -0.18 | -27.69% | 7 | 696 | 35.84% |
| BDX220819P00257500 | 2022-08-11 3:39PM EDT | 257.50 | 2.60 | 0.10 | 1.55 | 0.00 | - | 95 | 118 | 26.99% |
| BDX220819P00260000 | 2022-08-12 1:39PM EDT | 260.00 | 1.78 | 0.95 | 2.70 | -1.62 | -47.65% | 1 | 67 | 29.69% |
| BDX220819P00262500 | 2022-08-11 11:45AM EDT | 262.50 | 3.50 | 0.80 | 2.50 | 0.00 | - | 22 | 22 | 21.05% |
| BDX220819P00280000 | 2022-07-01 11:53AM EDT | 280.00 | 32.00 | 33.70 | 37.10 | 0.00 | - | 1 | 0 | 176.60% |
© 2022 Yahoo. Tous droits réservés.
