Becton, Dickinson and Company (BDX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117C00150000 | 2024-03-08 12:30PM EDT | 150.00 | 95.00 | 98.00 | 102.90 | 0.00 | - | 10 | 9 | 72.99% |
| BDX250117C00170000 | 2024-03-13 3:20PM EDT | 170.00 | 75.98 | 69.60 | 74.00 | 0.00 | - | 1 | 3 | 45.59% |
| BDX250117C00175000 | 2023-11-10 11:00AM EDT | 175.00 | 68.40 | 64.50 | 67.90 | 0.00 | - | 1 | 2 | 40.35% |
| BDX250117C00180000 | 2024-04-30 2:44PM EDT | 180.00 | 60.42 | 59.20 | 63.80 | 0.00 | - | 1 | 8 | 39.69% |
| BDX250117C00200000 | 2024-05-02 9:32AM EDT | 200.00 | 49.11 | 42.00 | 45.40 | 0.00 | - | 1 | 26 | 32.13% |
| BDX250117C00210000 | 2024-05-14 9:31AM EDT | 210.00 | 38.51 | 33.60 | 37.40 | 0.00 | - | 1 | 13 | 29.94% |
| BDX250117C00220000 | 2024-05-15 1:32PM EDT | 220.00 | 29.50 | 27.40 | 29.10 | 0.00 | - | 10 | 40 | 26.73% |
| BDX250117C00230000 | 2024-05-14 10:41AM EDT | 230.00 | 22.80 | 20.60 | 23.10 | 0.00 | - | 1 | 34 | 26.01% |
| BDX250117C00240000 | 2024-05-13 11:24AM EDT | 240.00 | 17.51 | 15.10 | 16.40 | 0.00 | - | 1 | 92 | 23.40% |
| BDX250117C00250000 | 2024-05-16 11:07AM EDT | 250.00 | 11.60 | 10.00 | 11.50 | 0.00 | - | 1 | 240 | 22.05% |
| BDX250117C00260000 | 2024-05-17 10:57AM EDT | 260.00 | 7.20 | 6.80 | 8.00 | -0.50 | -6.49% | 1 | 362 | 21.41% |
| BDX250117C00270000 | 2024-05-17 3:57PM EDT | 270.00 | 4.70 | 4.40 | 5.00 | -0.79 | -14.39% | 2 | 275 | 20.25% |
| BDX250117C00280000 | 2024-05-17 9:31AM EDT | 280.00 | 2.75 | 2.50 | 3.60 | +0.05 | +1.85% | 1 | 324 | 20.65% |
| BDX250117C00290000 | 2024-05-17 11:42AM EDT | 290.00 | 1.50 | 1.30 | 1.60 | -0.55 | -26.83% | 1 | 235 | 18.45% |
| BDX250117C00300000 | 2024-05-14 11:18AM EDT | 300.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 50 | 279 | 19.10% |
| BDX250117C00310000 | 2024-04-12 10:19AM EDT | 310.00 | 1.70 | 0.15 | 1.00 | 0.00 | - | 22 | 83 | 20.44% |
| BDX250117C00320000 | 2024-04-12 2:18PM EDT | 320.00 | 0.95 | 0.05 | 1.25 | 0.00 | - | 5 | 167 | 23.30% |
| BDX250117C00330000 | 2024-05-01 1:27PM EDT | 330.00 | 0.50 | 0.00 | 1.10 | 0.00 | - | 4 | 45 | 24.43% |
| BDX250117C00340000 | 2023-11-09 2:16PM EDT | 340.00 | 0.95 | 0.00 | 2.10 | 0.00 | - | 4 | 49 | 29.92% |
| BDX250117C00350000 | 2023-11-20 1:04PM EDT | 350.00 | 1.30 | 0.20 | 3.10 | 0.00 | - | 1 | 36 | 34.70% |
| BDX250117C00360000 | 2023-10-30 3:35PM EDT | 360.00 | 1.90 | 0.00 | 1.70 | 0.00 | - | 1 | 6 | 31.84% |
| BDX250117C00370000 | 2023-09-13 10:14AM EDT | 370.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 1 | 23 | 35.76% |
| BDX250117C00380000 | 2023-08-22 2:03PM EDT | 380.00 | 3.20 | 1.65 | 1.85 | 0.00 | - | 105 | 102 | 35.47% |
| BDX250117C00390000 | 2023-08-29 11:30AM EDT | 390.00 | 3.10 | 0.60 | 2.55 | 0.00 | - | 1 | 113 | 39.49% |
| BDX250117C00420000 | 2023-08-31 2:34PM EDT | 420.00 | 1.15 | 0.10 | 2.10 | 0.00 | - | - | 3 | 41.99% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX250117P00110000 | 2024-02-23 11:45AM EDT | 110.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 40 | 55.70% |
| BDX250117P00115000 | 2023-11-07 2:08PM EDT | 115.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 18 | 52.65% |
| BDX250117P00120000 | 2023-11-06 12:19PM EDT | 120.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | - | 1 | 50.27% |
| BDX250117P00130000 | 2022-11-08 2:56PM EDT | 130.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | - | 1 | 53.50% |
| BDX250117P00135000 | 2023-12-22 3:46PM EDT | 135.00 | 0.55 | 0.00 | 1.85 | 0.00 | - | 4 | 6 | 45.13% |
| BDX250117P00140000 | 2023-12-21 4:31PM EDT | 140.00 | 0.70 | 0.30 | 1.30 | 0.00 | - | - | 10 | 39.50% |
| BDX250117P00150000 | 2023-10-30 1:18PM EDT | 150.00 | 1.80 | 0.30 | 2.60 | 0.00 | - | - | 1 | 41.23% |
| BDX250117P00155000 | 2024-04-15 10:26AM EDT | 155.00 | 1.05 | 0.05 | 0.80 | 0.00 | - | 10 | 58 | 29.83% |
| BDX250117P00160000 | 2024-01-23 2:42PM EDT | 160.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 35.54% |
| BDX250117P00165000 | 2024-01-19 11:50AM EDT | 165.00 | 2.08 | 0.55 | 2.65 | 0.00 | - | 10 | 33 | 34.38% |
| BDX250117P00170000 | 2024-04-15 10:26AM EDT | 170.00 | 1.65 | 0.45 | 0.90 | 0.00 | - | 10 | 147 | 24.82% |
| BDX250117P00175000 | 2024-04-18 2:27PM EDT | 175.00 | 1.99 | 0.65 | 1.10 | 0.00 | - | 5 | 677 | 24.02% |
| BDX250117P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 1.20 | 0.90 | 2.15 | 0.00 | - | 1 | 191 | 26.21% |
| BDX250117P00185000 | 2024-04-08 3:57PM EDT | 185.00 | 2.15 | 1.70 | 2.20 | 0.00 | - | 1 | 182 | 24.34% |
| BDX250117P00190000 | 2024-05-14 11:02AM EDT | 190.00 | 2.10 | 1.45 | 2.60 | 0.00 | - | 3 | 539 | 23.46% |
| BDX250117P00195000 | 2024-05-16 3:30PM EDT | 195.00 | 2.40 | 1.70 | 2.50 | 0.00 | - | 1 | 176 | 21.15% |
| BDX250117P00200000 | 2024-05-17 2:25PM EDT | 200.00 | 3.00 | 2.25 | 3.00 | 0.00 | - | 1 | 244 | 20.33% |
| BDX250117P00210000 | 2024-05-03 10:13AM EDT | 210.00 | 4.62 | 3.90 | 4.60 | 0.00 | - | 1 | 376 | 19.23% |
| BDX250117P00220000 | 2024-05-17 12:42PM EDT | 220.00 | 6.90 | 6.10 | 6.80 | -0.50 | -6.76% | 3 | 288 | 18.01% |
| BDX250117P00230000 | 2024-05-10 11:31AM EDT | 230.00 | 10.90 | 9.10 | 9.90 | 0.00 | - | 2 | 376 | 16.83% |
| BDX250117P00240000 | 2024-05-15 3:29PM EDT | 240.00 | 14.20 | 12.80 | 14.20 | 0.00 | - | 5 | 275 | 15.78% |
| BDX250117P00250000 | 2024-05-07 1:22PM EDT | 250.00 | 18.70 | 17.30 | 21.40 | 0.00 | - | 26 | 307 | 16.96% |
| BDX250117P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 28.82 | 23.70 | 28.20 | 0.00 | - | 4 | 62 | 16.16% |
| BDX250117P00270000 | 2024-02-20 3:29PM EDT | 270.00 | 31.11 | 30.30 | 33.50 | 0.00 | - | 1 | 36 | 0.00% |
| BDX250117P00280000 | 2024-03-15 3:18PM EDT | 280.00 | 43.70 | 43.90 | 47.50 | 0.00 | - | 1 | 30 | 21.08% |
| BDX250117P00290000 | 2023-09-29 10:07AM EDT | 290.00 | 35.50 | 41.30 | 42.60 | 0.00 | - | 13 | 42 | 0.00% |
| BDX250117P00300000 | 2023-08-10 10:03AM EDT | 300.00 | 28.90 | 36.30 | 37.60 | 0.00 | - | - | 29 | 0.00% |
| BDX250117P00310000 | 2023-10-30 12:18PM EDT | 310.00 | 60.15 | 72.00 | 77.00 | 0.00 | - | 2 | 0 | 27.37% |
| BDX250117P00330000 | 2023-08-03 11:07AM EDT | 330.00 | 57.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| BDX250117P00340000 | 2023-10-30 12:12PM EDT | 340.00 | 90.90 | 102.00 | 107.00 | 0.00 | - | 16 | 0 | 33.47% |
| BDX250117P00350000 | 2022-10-12 3:49PM EDT | 350.00 | 128.20 | 120.00 | 125.00 | 0.00 | - | - | 0 | 51.45% |
| BDX250117P00390000 | 2023-11-09 1:48PM EDT | 390.00 | 154.00 | 155.00 | 160.00 | 0.00 | - | 1 | 0 | 49.49% |
© 2024 Yahoo. Todos los derechos reservados.