La bourse ferme dans 7 h 25 min
CAC 40
7 101,19 +88,05 (+1,26 %) Euro Stoxx 50
4 175,43 +56,01 (+1,36 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0730 +0,0003 (+0,0322 %) Gold future
1 969,20 -13,60 (-0,69 %) BTC-EUR
25 809,65 -710,13 (-2,68 %)
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’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00120000 | 2021-11-10 7:57AM EDT | 120.00 | 136.00 | 123.70 | 127.80 | 0.00 | - | 1 | 0 | 128.53% |
| BDX230616C00125000 | 2021-12-27 3:31PM EDT | 125.00 | 126.00 | 126.30 | 130.40 | 0.00 | - | 1 | 0 | 159.49% |
| BDX230616C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 99.20 | 94.70 | 99.00 | 0.00 | - | 20 | 0 | 99.67% |
| BDX230616C00160000 | 2021-12-15 1:15PM EDT | 160.00 | 90.40 | 93.00 | 97.50 | 0.00 | - | 1 | 2 | 120.29% |
| BDX230616C00175000 | 2021-10-28 3:44PM EDT | 175.00 | 67.75 | 73.30 | 76.50 | 0.00 | - | 1 | 0 | 85.68% |
| BDX230616C00180000 | 2022-07-06 11:22AM EDT | 180.00 | 76.00 | 68.10 | 73.50 | 0.00 | - | 12 | 1 | 83.60% |
| BDX230616C00190000 | 2021-11-10 7:57AM EDT | 190.00 | 65.30 | 61.20 | 65.50 | 0.00 | - | 2 | 2 | 81.17% |
| BDX230616C00200000 | 2022-01-05 2:43PM EDT | 200.00 | 63.00 | 59.90 | 63.70 | +8.00 | +14.55% | 10 | 16 | 93.28% |
| BDX230616C00220000 | 2021-11-10 7:57AM EDT | 220.00 | 45.50 | 41.70 | 45.30 | 0.00 | - | 2 | 2 | 74.93% |
| BDX230616C00230000 | 2021-11-10 7:57AM EDT | 230.00 | 36.30 | 35.20 | 38.70 | 0.00 | - | 2 | 1 | 71.26% |
| BDX230616C00240000 | 2021-11-22 11:56AM EDT | 240.00 | 30.90 | 30.10 | 33.90 | 0.00 | - | 2 | 123 | 70.22% |
| BDX230616C00250000 | 2021-12-22 12:52PM EDT | 250.00 | 27.67 | 28.00 | 32.50 | 0.00 | - | 1 | 40 | 75.07% |
| BDX230616C00260000 | 2022-08-09 12:23PM EDT | 260.00 | 25.60 | 24.60 | 27.00 | 0.00 | - | 89 | 93 | 73.19% |
| BDX230616C00270000 | 2022-08-04 10:35AM EDT | 270.00 | 15.80 | 19.60 | 21.70 | 0.00 | - | 2 | 26 | 68.91% |
| BDX230616C00280000 | 2021-11-10 7:57AM EDT | 280.00 | 16.60 | 15.60 | 18.40 | 0.00 | - | 1 | 1 | 66.95% |
| BDX230616C00290000 | 2021-11-01 3:02PM EDT | 290.00 | 13.30 | 11.00 | 15.20 | 0.00 | - | 50 | 101 | 63.40% |
| BDX230616C00300000 | 2022-08-09 11:53AM EDT | 300.00 | 10.50 | 8.50 | 11.30 | 0.00 | - | 1 | 5 | 60.34% |
| BDX230616C00310000 | 2022-08-04 9:47AM EDT | 310.00 | 5.30 | 6.80 | 9.00 | 0.00 | - | - | 5 | 59.33% |
| BDX230616C00320000 | 2022-08-04 9:34AM EDT | 320.00 | 4.00 | 4.00 | 7.40 | 0.00 | - | 1 | 6 | 56.64% |
| BDX230616C00330000 | 2022-08-10 3:25PM EDT | 330.00 | 3.80 | 3.70 | 4.20 | +0.70 | +22.58% | - | 2 | 54.03% |
| BDX230616C00340000 | 2021-11-10 7:57AM EDT | 340.00 | 6.00 | 3.90 | 7.00 | 0.00 | - | - | 9 | 62.94% |
| BDX230616C00350000 | 2022-07-06 3:54PM EDT | 350.00 | 2.20 | 1.25 | 1.70 | 0.00 | - | 1 | 57 | 49.45% |
| BDX230616C00360000 | 2021-11-10 7:57AM EDT | 360.00 | 5.00 | 2.45 | 6.40 | 0.00 | - | 1 | 1 | 65.47% |
| BDX230616C00370000 | 2021-11-10 7:57AM EDT | 370.00 | 5.00 | 1.10 | 4.80 | 0.00 | - | - | 1 | 61.79% |
| BDX230616C00380000 | 2022-07-05 3:47PM EDT | 380.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 62.08% |
| BDX230616C00390000 | 2022-07-07 1:06PM EDT | 390.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | - | 1 | 64.59% |
| BDX230616C00400000 | 2022-07-11 1:12PM EDT | 400.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 379 | 67.02% |
| BDX230616C00410000 | 2022-07-12 11:23AM EDT | 410.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 560 | 69.35% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00120000 | 2021-11-10 7:57AM EDT | 120.00 | 0.99 | 0.20 | 1.70 | 0.00 | - | 8 | 54 | 78.34% |
| BDX230616P00125000 | 2021-12-06 2:10PM EDT | 125.00 | 1.57 | 0.00 | 1.90 | 0.00 | - | 12 | 11 | 74.22% |
| BDX230616P00130000 | 2021-12-07 10:33AM EDT | 130.00 | 1.21 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 86.23% |
| BDX230616P00135000 | 2022-07-18 3:13PM EDT | 135.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 39 | 81.71% |
| BDX230616P00140000 | 2022-07-18 2:02PM EDT | 140.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 77.37% |
| BDX230616P00160000 | 2021-11-10 7:57AM EDT | 160.00 | 5.20 | 2.25 | 4.80 | 0.00 | - | 2 | 2 | 67.27% |
| BDX230616P00165000 | 2021-11-29 10:30AM EDT | 165.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| BDX230616P00175000 | 2021-12-15 1:12PM EDT | 175.00 | 6.60 | 4.80 | 7.20 | 0.00 | - | 1,500 | 1,506 | 66.19% |
| BDX230616P00180000 | 2021-11-10 7:57AM EDT | 180.00 | 7.70 | 5.70 | 8.20 | 0.00 | - | 1 | 1 | 65.50% |
| BDX230616P00185000 | 2021-11-10 7:57AM EDT | 185.00 | 10.20 | 7.70 | 9.90 | 0.00 | - | 2 | 12 | 67.48% |
| BDX230616P00190000 | 2021-11-10 7:57AM EDT | 190.00 | 11.70 | 8.10 | 12.00 | 0.00 | - | 6 | 6 | 66.90% |
| BDX230616P00195000 | 2021-11-10 7:57AM EDT | 195.00 | 12.10 | 9.10 | 12.30 | 0.00 | - | 3 | 12 | 64.23% |
| BDX230616P00200000 | 2022-07-13 9:56AM EDT | 200.00 | 10.00 | 4.40 | 4.80 | 0.00 | - | 1 | 3 | 41.64% |
| BDX230616P00210000 | 2021-11-10 7:57AM EDT | 210.00 | 15.00 | 13.60 | 16.90 | 0.00 | - | 1 | 3 | 62.13% |
| BDX230616P00220000 | 2022-07-26 1:29PM EDT | 220.00 | 11.00 | 7.80 | 9.40 | 0.00 | - | 1 | 100 | 38.10% |
| BDX230616P00230000 | 2022-08-08 3:52PM EDT | 230.00 | 11.30 | 10.10 | 11.60 | 0.00 | - | - | 211 | 33.77% |
| BDX230616P00240000 | 2022-07-20 10:34AM EDT | 240.00 | 23.00 | 13.00 | 13.80 | 0.00 | - | 1 | 2 | 27.83% |
| BDX230616P00250000 | 2021-11-04 9:39AM EDT | 250.00 | 31.40 | 35.20 | 38.80 | 0.00 | - | 1 | 5 | 64.89% |
| BDX230616P00260000 | 2021-11-10 7:57AM EDT | 260.00 | 36.50 | 37.60 | 40.90 | 0.00 | - | 1 | 9 | 55.83% |
| BDX230616P00280000 | 2021-11-10 7:57AM EDT | 280.00 | 56.30 | 51.20 | 54.40 | 0.00 | - | 1 | 4 | 53.74% |
| BDX230616P00290000 | 2021-11-10 7:57AM EDT | 290.00 | 60.80 | 58.00 | 61.20 | 0.00 | - | 3 | 4 | 50.86% |
| BDX230616P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 62.20 | 65.10 | 69.20 | 0.00 | - | - | 1 | 54.42% |
| BDX230616P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 82.40 | 73.50 | 76.80 | 0.00 | - | - | 2 | 51.47% |
| BDX230616P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 80.30 | 90.00 | 94.20 | 0.00 | - | - | 3 | 48.77% |
| BDX230616P00340000 | 2021-11-01 3:36PM EDT | 340.00 | 103.80 | 102.30 | 105.30 | 0.00 | - | 4 | 6 | 56.73% |
| BDX230616P00350000 | 2021-11-01 3:28PM EDT | 350.00 | 113.20 | 112.00 | 115.10 | 0.00 | - | 3 | 2 | 51.50% |
| BDX230616P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 123.90 | 117.50 | 120.80 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
