Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:09PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-04-19 11:42AM EDT | 220.00 | 17.59 | 13.60 | 14.20 | 0.00 | - | 1 | 2 | 33.43% |
| BDX240517C00230000 | 2024-04-25 11:11AM EDT | 230.00 | 6.76 | 6.80 | 7.10 | -2.44 | -26.52% | 4 | 11 | 28.82% |
| BDX240517C00235000 | 2024-04-25 10:52AM EDT | 235.00 | 4.70 | 4.40 | 4.80 | -1.40 | -22.95% | 13 | 462 | 28.55% |
| BDX240517C00240000 | 2024-04-25 10:33AM EDT | 240.00 | 2.92 | 2.60 | 2.90 | -0.88 | -23.16% | 56 | 255 | 27.42% |
| BDX240517C00245000 | 2024-04-25 11:47AM EDT | 245.00 | 1.55 | 1.35 | 1.70 | -0.75 | -32.61% | 98 | 269 | 27.05% |
| BDX240517C00250000 | 2024-04-25 10:37AM EDT | 250.00 | 0.85 | 0.60 | 0.85 | -0.36 | -29.75% | 92 | 190 | 26.04% |
| BDX240517C00255000 | 2024-04-24 3:36PM EDT | 255.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 9 | 241 | 31.45% |
| BDX240517C00260000 | 2024-04-24 3:21PM EDT | 260.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 220 | 31.32% |
| BDX240517C00265000 | 2024-04-19 1:00PM EDT | 265.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 171 | 27.64% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 4 | 44 | 36.33% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 45.04% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.20 | -0.28 | -70.00% | 1 | 5 | 38.18% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.47% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 142.97% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 80.08% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 56.62% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 51.07% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 14 | 40.14% |
| BDX240517P00205000 | 2024-04-24 2:24PM EDT | 205.00 | 0.35 | 0.35 | 1.05 | 0.00 | - | 6 | 10 | 37.94% |
| BDX240517P00210000 | 2024-04-24 11:42AM EDT | 210.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 3 | 34 | 29.76% |
| BDX240517P00215000 | 2024-04-25 11:00AM EDT | 215.00 | 1.90 | 1.15 | 1.30 | +0.92 | +93.88% | 1 | 137 | 28.22% |
| BDX240517P00220000 | 2024-04-25 11:24AM EDT | 220.00 | 2.00 | 1.95 | 2.15 | +0.40 | +25.00% | 4 | 359 | 27.08% |
| BDX240517P00225000 | 2024-04-24 3:57PM EDT | 225.00 | 2.65 | 3.20 | 3.40 | 0.00 | - | 7 | 163 | 25.76% |
| BDX240517P00230000 | 2024-04-25 10:52AM EDT | 230.00 | 5.30 | 5.10 | 5.40 | +1.10 | +26.19% | 23 | 293 | 25.27% |
| BDX240517P00235000 | 2024-04-24 3:33PM EDT | 235.00 | 6.20 | 7.50 | 8.00 | 0.00 | - | 19 | 169 | 24.46% |
| BDX240517P00240000 | 2024-04-25 10:21AM EDT | 240.00 | 10.65 | 10.70 | 11.30 | +0.53 | +5.24% | 1 | 144 | 23.76% |
| BDX240517P00245000 | 2024-04-16 9:56AM EDT | 245.00 | 13.80 | 14.60 | 15.70 | 0.00 | - | 1 | 69 | 26.32% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 17.80 | 19.80 | 0.00 | - | 1 | 73 | 24.50% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 22.70 | 25.30 | 0.00 | - | 2 | 9 | 33.45% |
© 2024 Yahoo. Todos los derechos reservados.