La bourse est fermée
CAC 40
6 569,16-97,10(-1,46 %)Euro Stoxx 50
4 083,37-74,77(-1,80 %)Dow Jones
33 290,08-533,37(-1,58 %)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
240,54+0,29 (+0,12 %)
À la clôture : 4:00PM EDT
Options d’achatpour25 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX210625C00230000 | 2021-06-09 9:55AM EDT | 230.00 | 12.50 | 10.00 | 12.80 | 0.00 | - | 1 | 4 | 51.07% |
| BDX210625C00232500 | 2021-06-09 1:19PM EDT | 232.50 | 10.87 | 8.00 | 10.50 | 0.00 | - | 1 | 4 | 46.17% |
| BDX210625C00235000 | 2021-06-10 9:50AM EDT | 235.00 | 10.50 | 5.80 | 8.00 | 0.00 | - | 1 | 2 | 38.83% |
| BDX210625C00237500 | 2021-06-09 11:58AM EDT | 237.50 | 6.49 | 3.90 | 5.40 | 0.00 | - | 1 | 2 | 30.12% |
| BDX210625C00240000 | 2021-06-18 3:17PM EDT | 240.00 | 3.59 | 2.15 | 3.20 | +1.24 | +52.77% | 67 | 570 | 23.78% |
| BDX210625C00242500 | 2021-06-18 3:50PM EDT | 242.50 | 1.90 | 0.70 | 1.75 | +0.65 | +52.00% | 85 | 228 | 21.16% |
| BDX210625C00245000 | 2021-06-18 3:43PM EDT | 245.00 | 1.05 | 0.55 | 1.00 | +0.15 | +16.67% | 481 | 804 | 21.39% |
| BDX210625C00247500 | 2021-06-18 1:20PM EDT | 247.50 | 0.44 | 0.30 | 0.55 | +0.04 | +10.00% | 12 | 50 | 21.85% |
| BDX210625C00250000 | 2021-06-18 2:14PM EDT | 250.00 | 0.17 | 0.05 | 0.35 | -0.03 | -15.00% | 18 | 49 | 23.49% |
| BDX210625C00252500 | 2021-06-10 9:50AM EDT | 252.50 | 1.20 | 0.05 | 0.70 | 0.00 | - | 22 | 72 | 33.74% |
| BDX210625C00255000 | 2021-05-26 2:54PM EDT | 255.00 | 1.16 | 0.00 | 0.75 | 0.00 | - | 4 | 28 | 39.11% |
| BDX210625C00257500 | 2021-06-07 3:40PM EDT | 257.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 9 | 9 | 33.30% |
| BDX210625C00260000 | 2021-06-15 12:09PM EDT | 260.00 | 0.44 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 43.14% |
| BDX210625C00262500 | 2021-06-11 3:05PM EDT | 262.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 55.54% |
| BDX210625C00265000 | 2021-05-26 12:56PM EDT | 265.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 54.66% |
| BDX210625C00270000 | 2021-06-15 10:20AM EDT | 270.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 14 | 26 | 62.35% |
Options de ventepour25 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX210625P00150000 | 2021-06-02 2:12PM EDT | 150.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 173.05% |
| BDX210625P00215000 | 2021-05-06 12:41PM EDT | 215.00 | 1.35 | 0.00 | 2.30 | 0.00 | - | - | 0 | 72.22% |
| BDX210625P00220000 | 2021-06-10 11:33AM EDT | 220.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 6 | 7 | 52.69% |
| BDX210625P00222500 | 2021-06-17 11:21AM EDT | 222.50 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 76 | 59.38% |
| BDX210625P00225000 | 2021-06-01 10:32AM EDT | 225.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 38 | 39 | 39.21% |
| BDX210625P00227500 | 2021-06-09 11:58AM EDT | 227.50 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 30.08% |
| BDX210625P00230000 | 2021-06-16 3:32PM EDT | 230.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 10 | 24 | 25.49% |
| BDX210625P00232500 | 2021-06-16 2:00PM EDT | 232.50 | 0.45 | 0.15 | 1.10 | 0.00 | - | 7 | 10 | 31.91% |
| BDX210625P00235000 | 2021-06-18 3:56PM EDT | 235.00 | 0.58 | 0.40 | 0.85 | -0.12 | -17.14% | 5 | 33 | 22.93% |
| BDX210625P00237500 | 2021-06-18 3:56PM EDT | 237.50 | 1.07 | 0.90 | 1.25 | +0.12 | +12.63% | 11 | 163 | 20.29% |
| BDX210625P00240000 | 2021-06-18 3:36PM EDT | 240.00 | 1.45 | 1.70 | 2.15 | -0.80 | -35.56% | 96 | 124 | 19.62% |
| BDX210625P00242500 | 2021-06-18 3:50PM EDT | 242.50 | 2.65 | 3.10 | 4.20 | -0.77 | -22.51% | 32 | 25 | 25.28% |
| BDX210625P00245000 | 2021-06-18 1:10PM EDT | 245.00 | 4.50 | 4.70 | 6.60 | -0.20 | -4.26% | 12 | 15 | 32.04% |
| BDX210625P00247500 | 2021-06-18 10:28AM EDT | 247.50 | 8.40 | 6.20 | 7.70 | -2.75 | -24.66% | 1 | 2 | 24.29% |
| BDX210625P00250000 | 2021-06-18 3:22PM EDT | 250.00 | 8.10 | 7.50 | 10.20 | -0.12 | -1.46% | 1 | 6 | 29.44% |
| BDX210625P00255000 | 2021-06-10 11:33AM EDT | 255.00 | 12.00 | 12.40 | 15.20 | 0.00 | - | 6 | 7 | 38.97% |
| BDX210625P00260000 | 2021-05-17 10:06AM EDT | 260.00 | 17.98 | 17.80 | 19.40 | 0.00 | - | 2 | 2 | 0.00% |
