Becton, Dickinson and Company (BDX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221202C00220000 | 2022-11-29 12:38PM EST | 220.00 | 19.20 | 27.00 | 31.30 | 0.00 | - | 2 | 0 | 157.23% |
| BDX221202C00227500 | 2022-11-30 3:51PM EST | 227.50 | 21.42 | 19.50 | 23.80 | +7.97 | +59.26% | 4 | 6 | 127.15% |
| BDX221202C00230000 | 2022-11-28 9:55AM EST | 230.00 | 9.65 | 17.30 | 21.10 | 0.00 | - | 2 | 9 | 112.50% |
| BDX221202C00232500 | 2022-11-28 3:57PM EST | 232.50 | 5.67 | 14.80 | 18.60 | 0.00 | - | 7 | 17 | 102.44% |
| BDX221202C00235000 | 2022-11-28 3:57PM EST | 235.00 | 3.80 | 13.60 | 15.80 | 0.00 | - | 7 | 138 | 56.54% |
| BDX221202C00237500 | 2022-11-29 3:58PM EST | 237.50 | 4.38 | 9.70 | 13.50 | 0.00 | - | 10 | 20 | 79.86% |
| BDX221202C00240000 | 2022-11-30 9:39AM EST | 240.00 | 3.13 | 7.40 | 11.40 | +0.56 | +21.79% | 1 | 59 | 76.37% |
| BDX221202C00242500 | 2022-11-30 3:27PM EST | 242.50 | 5.95 | 6.70 | 7.60 | +4.75 | +395.83% | 5 | 6 | 41.70% |
| BDX221202C00245000 | 2022-11-30 3:27PM EST | 245.00 | 3.75 | 4.30 | 5.20 | +3.15 | +525.00% | 4 | 12 | 33.45% |
| BDX221202C00247500 | 2022-11-30 3:06PM EST | 247.50 | 1.60 | 2.45 | 3.20 | +1.30 | +433.33% | 9 | 4 | 29.40% |
| BDX221202C00250000 | 2022-11-30 3:31PM EST | 250.00 | 0.75 | 0.90 | 1.55 | +0.70 | +1,400.00% | 49 | 62 | 25.24% |
| BDX221202C00255000 | 2022-11-30 10:21AM EST | 255.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 39 | 43 | 23.39% |
| BDX221202C00260000 | 2022-11-14 2:37PM EST | 260.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 60.52% |
| BDX221202C00285000 | 2022-10-20 2:59PM EST | 285.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.76% |
| BDX221202C00290000 | 2022-11-16 1:36PM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 54 | 78.91% |
| BDX221202C00315000 | 2022-10-20 11:56AM EST | 315.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.82% |
| BDX221202C00320000 | 2022-11-14 2:05PM EST | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 163.87% |
| BDX221202C00325000 | 2022-11-14 10:33AM EST | 325.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 222.95% |
| BDX221202C00330000 | 2022-11-30 11:20AM EST | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 1,210 | 137.50% |
Options de ventepour2 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX221202P00130000 | 2022-11-25 12:20PM EST | 130.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 14 | 392.58% |
| BDX221202P00140000 | 2022-11-03 12:11PM EST | 140.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 4 | 450.78% |
| BDX221202P00145000 | 2022-11-03 12:11PM EST | 145.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 9 | 12 | 364.84% |
| BDX221202P00165000 | 2022-10-18 12:14PM EST | 165.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 281.45% |
| BDX221202P00170000 | 2022-10-18 2:21PM EST | 170.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 18 | 263.67% |
| BDX221202P00175000 | 2022-10-18 2:42PM EST | 175.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 7 | 246.09% |
| BDX221202P00195000 | 2022-11-09 1:23PM EST | 195.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 222.27% |
| BDX221202P00200000 | 2022-11-25 10:04AM EST | 200.00 | 0.14 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 196.92% |
| BDX221202P00205000 | 2022-11-16 10:29AM EST | 205.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 2 | 4 | 179.10% |
| BDX221202P00210000 | 2022-11-21 9:30AM EST | 210.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 505 | 98.05% |
| BDX221202P00215000 | 2022-11-02 12:31PM EST | 215.00 | 2.45 | 0.00 | 0.10 | 0.00 | - | - | 3 | 85.94% |
| BDX221202P00217500 | 2022-11-22 9:31AM EST | 217.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 102.34% |
| BDX221202P00220000 | 2022-11-23 10:38AM EST | 220.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 5 | 435 | 78.52% |
| BDX221202P00222500 | 2022-11-28 9:30AM EST | 222.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 2 | 43 | 118.75% |
| BDX221202P00225000 | 2022-11-28 12:44PM EST | 225.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 51 | 666 | 86.52% |
| BDX221202P00230000 | 2022-11-30 11:30AM EST | 230.00 | 0.15 | 0.00 | 0.50 | -1.45 | -90.62% | 1 | 15 | 66.60% |
| BDX221202P00232500 | 2022-11-28 10:48AM EST | 232.50 | 0.85 | 0.00 | 0.20 | 0.00 | - | 16 | 23 | 56.64% |
| BDX221202P00235000 | 2022-11-28 1:04PM EST | 235.00 | 1.90 | 0.00 | 0.20 | 0.00 | - | 3 | 2 | 49.61% |
© 2022 Yahoo. Tous droits réservés.
