Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.608,12 +4.049,85 (+7,16%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517C00220000 | 2024-05-01 12:48PM EDT | 220.00 | 16.18 | 15.70 | 19.00 | 0.00 | - | 1 | 2 | 88.53% |
| BDX240517C00225000 | 2024-05-14 11:36AM EDT | 225.00 | 10.90 | 11.20 | 14.00 | 0.00 | - | 2 | 6 | 70.92% |
| BDX240517C00230000 | 2024-05-14 9:32AM EDT | 230.00 | 9.41 | 6.60 | 8.50 | 0.00 | - | 10 | 61 | 44.73% |
| BDX240517C00235000 | 2024-05-15 2:51PM EDT | 235.00 | 3.10 | 2.50 | 2.95 | +1.05 | +51.22% | 105 | 1,545 | 17.95% |
| BDX240517C00240000 | 2024-05-15 3:48PM EDT | 240.00 | 0.50 | 0.35 | 0.50 | +0.15 | +42.86% | 115 | 1,102 | 17.07% |
| BDX240517C00245000 | 2024-05-15 11:29AM EDT | 245.00 | 0.20 | 0.00 | 1.70 | +0.10 | +100.00% | 3 | 761 | 52.20% |
| BDX240517C00250000 | 2024-05-15 10:55AM EDT | 250.00 | 0.24 | 0.00 | 0.20 | +0.19 | +380.00% | 2 | 308 | 36.52% |
| BDX240517C00255000 | 2024-05-15 1:08PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 268 | 37.31% |
| BDX240517C00260000 | 2024-05-15 12:04PM EDT | 260.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 5 | 190 | 50.68% |
| BDX240517C00265000 | 2024-05-06 10:01AM EDT | 265.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 4 | 171 | 75.00% |
| BDX240517C00270000 | 2024-05-10 10:13AM EDT | 270.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 84.86% |
| BDX240517C00275000 | 2024-05-06 2:25PM EDT | 275.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 94.24% |
| BDX240517C00280000 | 2024-05-06 2:00PM EDT | 280.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 8 | 103.32% |
| BDX240517C00285000 | 2024-05-03 3:12PM EDT | 285.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.11% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.81% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240517P00125000 | 2024-03-13 12:29PM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 408.98% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 232.03% |
| BDX240517P00185000 | 2024-05-02 12:28PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 31 | 150.00% |
| BDX240517P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 136.33% |
| BDX240517P00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 122.85% |
| BDX240517P00200000 | 2024-05-10 9:58AM EDT | 200.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 15 | 24 | 109.57% |
| BDX240517P00205000 | 2024-05-10 3:29PM EDT | 205.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 28 | 85.94% |
| BDX240517P00210000 | 2024-05-10 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 39 | 68.16% |
| BDX240517P00215000 | 2024-05-13 10:21AM EDT | 215.00 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 1 | 273 | 56.93% |
| BDX240517P00220000 | 2024-05-15 1:57PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 389 | 39.45% |
| BDX240517P00225000 | 2024-05-15 2:53PM EDT | 225.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 17 | 1,066 | 32.81% |
| BDX240517P00230000 | 2024-05-15 1:11PM EDT | 230.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 11 | 285 | 24.90% |
| BDX240517P00235000 | 2024-05-15 3:38PM EDT | 235.00 | 0.75 | 0.55 | 0.75 | -1.00 | -57.14% | 118 | 254 | 19.34% |
| BDX240517P00240000 | 2024-05-15 2:52PM EDT | 240.00 | 2.88 | 3.10 | 4.60 | -2.16 | -42.86% | 1 | 144 | 35.47% |
| BDX240517P00245000 | 2024-05-01 10:33AM EDT | 245.00 | 13.00 | 7.00 | 9.60 | 0.00 | - | 2 | 65 | 55.03% |
| BDX240517P00250000 | 2024-05-13 10:18AM EDT | 250.00 | 12.40 | 12.20 | 14.50 | 0.00 | - | 1 | 55 | 70.19% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 18.80 | 21.60 | 0.00 | - | 2 | 9 | 96.73% |
© 2024 Yahoo. Todos los derechos reservados.