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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621C00170000 | 2024-01-11 1:04PM EDT | 170.00 | 68.86 | 73.50 | 78.30 | 0.00 | - | 1 | 1 | 131.81% |
| BDX240621C00200000 | 2023-12-21 10:40AM EDT | 200.00 | 47.20 | 38.90 | 41.50 | 0.00 | - | 2 | 3 | 59.07% |
| BDX240621C00210000 | 2024-02-16 12:24PM EDT | 210.00 | 37.00 | 29.90 | 33.10 | 0.00 | - | 2 | 21 | 53.71% |
| BDX240621C00215000 | 2024-02-02 2:28PM EDT | 215.00 | 28.68 | 25.40 | 26.60 | 0.00 | - | 1 | 1 | 47.89% |
| BDX240621C00220000 | 2024-05-06 11:21AM EDT | 220.00 | 18.77 | 16.30 | 18.30 | 0.00 | - | 1 | 6 | 26.60% |
| BDX240621C00225000 | 2024-05-15 1:52PM EDT | 225.00 | 13.80 | 12.60 | 14.60 | 0.00 | - | 1 | 3 | 26.89% |
| BDX240621C00230000 | 2024-05-17 10:52AM EDT | 230.00 | 8.36 | 8.10 | 9.20 | -0.33 | -3.80% | 3 | 60 | 19.04% |
| BDX240621C00235000 | 2024-05-17 3:32PM EDT | 235.00 | 5.25 | 5.50 | 5.80 | -0.05 | -0.94% | 484 | 135 | 17.60% |
| BDX240621C00240000 | 2024-05-17 3:32PM EDT | 240.00 | 2.90 | 3.00 | 3.30 | -0.40 | -12.12% | 76 | 638 | 16.76% |
| BDX240621C00245000 | 2024-05-17 3:37PM EDT | 245.00 | 1.50 | 1.45 | 1.70 | -0.20 | -11.76% | 26 | 220 | 16.35% |
| BDX240621C00250000 | 2024-05-17 3:29PM EDT | 250.00 | 0.70 | 0.60 | 0.80 | -0.40 | -36.36% | 3 | 244 | 16.21% |
| BDX240621C00255000 | 2024-05-16 3:00PM EDT | 255.00 | 0.62 | 0.25 | 0.40 | +0.14 | +29.17% | 5 | 149 | 16.75% |
| BDX240621C00260000 | 2024-05-14 3:23PM EDT | 260.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 242 | 19.36% |
| BDX240621C00265000 | 2024-05-02 3:46PM EDT | 265.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 376 | 36.00% |
| BDX240621C00270000 | 2024-05-09 9:40AM EDT | 270.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 9 | 98 | 28.13% |
| BDX240621C00275000 | 2024-04-15 10:10AM EDT | 275.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 32.61% |
| BDX240621C00280000 | 2024-05-08 10:59AM EDT | 280.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 2 | 62 | 46.39% |
| BDX240621C00285000 | 2024-01-30 12:25PM EDT | 285.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | 1 | 22 | 38.84% |
| BDX240621C00290000 | 2024-04-18 2:46PM EDT | 290.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 174 | 36.35% |
| BDX240621C00295000 | 2024-01-09 1:43PM EDT | 295.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 10 | 8 | 56.89% |
| BDX240621C00300000 | 2024-01-29 1:40PM EDT | 300.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 1 | 45 | 53.30% |
| BDX240621C00305000 | 2023-09-18 10:19AM EDT | 305.00 | 5.70 | 4.70 | 5.00 | 0.00 | - | - | 1 | 78.15% |
| BDX240621C00310000 | 2024-02-07 3:42PM EDT | 310.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 53.81% |
| BDX240621C00315000 | 2023-11-06 11:16AM EDT | 315.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 53.42% |
| BDX240621C00320000 | 2023-11-09 10:51AM EDT | 320.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 1 | 34 | 52.69% |
| BDX240621C00325000 | 2023-10-16 11:19AM EDT | 325.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 1 | 30 | 62.65% |
| BDX240621C00330000 | 2023-09-27 12:15PM EDT | 330.00 | 1.60 | 1.15 | 1.65 | 0.00 | - | 2 | 2 | 67.93% |
| BDX240621C00335000 | 2023-11-07 10:30AM EDT | 335.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | - | 1 | 66.58% |
| BDX240621C00340000 | 2023-09-20 12:25PM EDT | 340.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 2 | 18 | 69.95% |
| BDX240621C00350000 | 2024-04-08 9:30AM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| BDX240621C00370000 | 2023-10-24 3:51PM EDT | 370.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 1 | 80.86% |
| BDX240621C00390000 | 2023-11-01 3:14PM EDT | 390.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 88.18% |
| BDX240621C00400000 | 2023-10-27 1:31PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 77.78% |
| BDX240621C00410000 | 2023-10-20 10:20AM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 94.97% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240621P00120000 | 2024-04-11 2:39PM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 115.72% |
| BDX240621P00130000 | 2023-11-17 11:37AM EDT | 130.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 113.23% |
| BDX240621P00135000 | 2023-12-04 1:40PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BDX240621P00140000 | 2023-11-07 2:24PM EDT | 140.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | - | 1 | 81.84% |
| BDX240621P00145000 | 2024-05-02 9:56AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 24 | 26 | 94.78% |
| BDX240621P00150000 | 2023-11-20 11:29AM EDT | 150.00 | 0.66 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 90.80% |
| BDX240621P00155000 | 2024-05-02 1:29PM EDT | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 83.69% |
| BDX240621P00160000 | 2024-04-23 12:47PM EDT | 160.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 78.39% |
| BDX240621P00165000 | 2023-11-09 2:51PM EDT | 165.00 | 1.15 | 0.10 | 2.85 | 0.00 | - | - | 1 | 78.54% |
| BDX240621P00170000 | 2024-05-14 11:02AM EDT | 170.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 13 | 72 | 68.51% |
| BDX240621P00175000 | 2024-05-14 11:01AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 63.21% |
| BDX240621P00180000 | 2024-01-05 4:55PM EDT | 180.00 | 0.50 | 0.15 | 1.55 | 0.00 | - | 1 | 1 | 55.44% |
| BDX240621P00185000 | 2024-05-02 3:27PM EDT | 185.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 63 | 49.51% |
| BDX240621P00190000 | 2024-05-01 11:43AM EDT | 190.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 1 | 17 | 45.73% |
| BDX240621P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 0.53 | 0.00 | 1.40 | 0.00 | - | 3 | 588 | 47.35% |
| BDX240621P00200000 | 2024-05-10 9:58AM EDT | 200.00 | 0.99 | 0.00 | 1.45 | 0.00 | - | 2 | 69 | 42.97% |
| BDX240621P00205000 | 2024-05-15 12:56PM EDT | 205.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 11 | 71 | 32.09% |
| BDX240621P00210000 | 2024-05-16 1:55PM EDT | 210.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 2 | 184 | 27.81% |
| BDX240621P00215000 | 2024-05-16 10:54AM EDT | 215.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 66 | 20.70% |
| BDX240621P00220000 | 2024-05-17 10:58AM EDT | 220.00 | 0.70 | 0.55 | 0.75 | -0.03 | -4.11% | 9 | 268 | 19.15% |
| BDX240621P00225000 | 2024-05-17 2:46PM EDT | 225.00 | 1.23 | 1.05 | 1.25 | +0.03 | +2.50% | 14 | 158 | 17.53% |
| BDX240621P00230000 | 2024-05-17 1:31PM EDT | 230.00 | 2.30 | 2.05 | 2.40 | -0.20 | -8.00% | 25 | 169 | 17.09% |
| BDX240621P00235000 | 2024-05-17 11:37AM EDT | 235.00 | 3.95 | 3.80 | 4.10 | -0.25 | -5.95% | 42 | 208 | 16.22% |
| BDX240621P00240000 | 2024-05-17 2:05PM EDT | 240.00 | 6.70 | 6.30 | 6.80 | +0.10 | +1.52% | 18 | 161 | 16.05% |
| BDX240621P00245000 | 2024-04-30 2:06PM EDT | 245.00 | 13.40 | 8.50 | 12.10 | 0.00 | - | 1 | 235 | 23.21% |
| BDX240621P00250000 | 2024-05-01 3:57PM EDT | 250.00 | 17.70 | 13.70 | 16.10 | 0.00 | - | 1 | 49 | 24.30% |
| BDX240621P00255000 | 2023-10-26 12:04PM EDT | 255.00 | 16.40 | 19.40 | 20.80 | 0.00 | - | - | 0 | 27.41% |
| BDX240621P00260000 | 2024-05-03 11:50AM EDT | 260.00 | 25.37 | 21.80 | 25.50 | 0.00 | - | 2 | 2 | 29.93% |
| BDX240621P00265000 | 2024-03-28 11:06AM EDT | 265.00 | 19.40 | 31.00 | 35.70 | 0.00 | - | 1 | 1 | 57.59% |
| BDX240621P00270000 | 2023-09-13 10:19AM EDT | 270.00 | 17.20 | 20.40 | 22.90 | 0.00 | - | 12 | 13 | 0.00% |
| BDX240621P00275000 | 2023-09-14 12:13PM EDT | 275.00 | 19.50 | 22.70 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| BDX240621P00280000 | 2023-11-08 4:43PM EDT | 280.00 | 27.45 | 45.50 | 50.00 | 0.00 | - | - | 0 | 56.96% |
| BDX240621P00420000 | 2023-09-06 9:30AM EDT | 420.00 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.