Marchés français ouverture 2 h 32 min

Becton, Dickinson and Company (BDX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
237,17-1,63 (-0,68 %)
À la clôture : 04:00PM EDT
237,64 +0,47 (+0,20 %)
Échanges après Bourse : 07:10PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240315C001400002024-02-14 11:17AM EDT140.0098.130.000.000.00-100.00%
BDX240315C001650002023-11-09 10:35AM EDT165.0069.9067.5072.000.00--10.00%
BDX240315C001850002023-11-09 12:07PM EDT185.0054.6048.1052.900.00--1294.53%
BDX240315C001900002024-03-06 3:51PM EDT190.0046.100.000.000.00-2500.00%
BDX240315C001950002023-11-13 4:11PM EDT195.0045.0046.0050.800.00-12465.43%
BDX240315C002100002024-03-14 9:55AM EDT210.0027.300.000.000.00-100.00%
BDX240315C002200002024-03-06 4:10PM EDT220.0015.300.000.000.00-10000.00%
BDX240315C002250002024-03-12 11:55AM EDT225.0012.340.000.000.00-1800.00%
BDX240315C002300002024-03-14 9:53AM EDT230.007.000.000.000.00-200.00%
BDX240315C002350002024-03-14 3:24PM EDT235.002.000.000.000.00-3600.00%
BDX240315C002400002024-03-14 1:12PM EDT240.000.100.000.000.00-1,02306.25%
BDX240315C002450002024-03-14 10:43AM EDT245.000.440.000.000.00-1012.50%
BDX240315C002500002024-03-13 2:37PM EDT250.000.100.000.000.00-14025.00%
BDX240315C002550002024-03-11 9:45AM EDT255.000.100.000.000.00-1025.00%
BDX240315C002600002024-03-14 10:05AM EDT260.000.050.000.000.00-8050.00%
BDX240315C002650002024-03-07 2:20PM EDT265.000.100.000.000.00-1050.00%
BDX240315C002700002024-03-06 4:55PM EDT270.000.260.000.000.00-1050.00%
BDX240315C002750002024-02-20 12:23PM EDT275.000.940.000.000.00-1050.00%
BDX240315C002800002023-12-27 11:00AM EDT280.000.480.000.750.00-122179.49%
BDX240315C002850002024-03-05 10:35AM EDT285.000.250.000.000.00-2050.00%
BDX240315C002900002024-01-03 10:30AM EDT290.000.360.000.000.00-3738850.00%
BDX240315C002950002023-11-15 12:28PM EDT295.000.360.000.600.00-157215.43%
BDX240315C003000002024-01-26 4:15PM EDT300.000.380.000.100.00-558179.69%
BDX240315C003050002024-03-11 9:34AM EDT305.000.050.000.000.00-1050.00%
BDX240315C003100002023-11-17 4:36PM EDT310.000.750.002.150.00-5239321.19%
BDX240315C003150002023-10-11 1:07PM EDT315.001.100.000.750.00-592572276.95%
BDX240315C003200002023-09-18 3:03PM EDT320.001.150.701.600.00-224354.88%
BDX240315C003250002023-08-08 9:30AM EDT325.003.000.000.000.00--150.00%
BDX240315C003300002023-09-11 1:00PM EDT330.000.880.200.800.00-511328.32%
BDX240315C003400002023-10-24 3:58PM EDT340.000.200.000.750.00-129336.52%
BDX240315C003800002024-02-02 1:20PM EDT380.000.150.002.150.00-22497.07%
Options de ventepour15 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
BDX240315P001700002024-01-22 11:40AM EDT170.000.050.000.750.00--2332.81%
BDX240315P001750002024-03-04 12:44PM EDT175.000.050.000.000.00-1050.00%
BDX240315P001800002024-03-05 11:39AM EDT180.000.040.000.000.00-1050.00%
BDX240315P001850002024-01-11 12:26PM EDT185.000.310.002.200.00-11322.36%
BDX240315P001900002024-01-11 11:04AM EDT190.000.390.002.200.00-121294.53%
BDX240315P001950002024-01-09 12:00PM EDT195.000.600.000.750.00-16212.31%
BDX240315P002000002024-02-27 12:04PM EDT200.000.100.000.000.00-1050.00%
BDX240315P002050002024-02-29 1:03PM EDT205.000.100.000.000.00-5050.00%
BDX240315P002100002024-03-05 11:40AM EDT210.000.100.000.000.00-1050.00%
BDX240315P002150002024-03-13 10:05AM EDT215.000.250.000.000.00-1050.00%
BDX240315P002200002024-03-14 3:48PM EDT220.000.050.000.000.00-5025.00%
BDX240315P002250002024-03-13 3:44PM EDT225.000.050.000.000.00-10025.00%
BDX240315P002300002024-03-14 3:09PM EDT230.000.100.000.000.00-4012.50%
BDX240315P002350002024-03-14 3:48PM EDT235.000.530.000.000.00-806.25%
BDX240315P002400002024-03-14 3:48PM EDT240.003.300.000.000.00-1400.00%
BDX240315P002450002024-03-14 2:37PM EDT245.008.400.000.000.00-12100.00%
BDX240315P002500002024-03-14 11:51AM EDT250.0012.730.000.000.00-100.00%
BDX240315P002550002024-03-14 3:21PM EDT255.0020.000.000.000.00-25000.00%
BDX240315P002600002024-03-01 10:48AM EDT260.0027.320.000.000.00-1800.00%
BDX240315P002650002024-02-14 3:59PM EDT265.0028.800.000.000.00-58000.00%
BDX240315P002700002024-01-29 10:33AM EDT270.0033.450.000.000.00-2000.00%
BDX240315P002750002023-10-11 2:25PM EDT275.0019.7038.0042.800.00-4947264.36%
BDX240315P002800002024-03-14 3:21PM EDT280.0045.000.000.000.00-25000.00%
BDX240315P002850002024-03-11 3:14PM EDT285.0045.900.000.000.00-50000.00%
BDX240315P002900002023-09-12 3:45PM EDT290.0027.3032.3034.100.00-11290.00%
BDX240315P002950002023-09-06 9:42AM EDT295.0031.8034.5036.400.00-190.00%
BDX240315P003050002023-08-02 2:04PM EDT305.0030.4028.1030.200.00--30.00%