Mercados españoles cerrados
S&P 500
5.359,88 +12,89 (+0,24%) Nasdaq
17.196,62 +63,50 (+0,37%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0762 -0,0042 (-0,39%) Petróleo Brent
81,55 +1,93 (+2,42%) Bitcoin EUR
65.045,88 +314,91 (+0,49%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:05PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00215000 | 2024-06-07 3:57PM EDT | 215.00 | 26.40 | 23.90 | 27.40 | 0.00 | - | 1 | 1 | 37.22% |
| BDX240719C00220000 | 2024-06-07 9:43AM EDT | 220.00 | 22.00 | 20.40 | 21.80 | 0.00 | - | 1 | 1 | 29.27% |
| BDX240719C00225000 | 2024-06-05 10:18AM EDT | 225.00 | 14.10 | 16.10 | 16.80 | 0.00 | - | 5 | 2 | 24.26% |
| BDX240719C00230000 | 2024-06-06 10:51AM EDT | 230.00 | 11.00 | 11.90 | 12.50 | 0.00 | - | 3 | 116 | 21.74% |
| BDX240719C00235000 | 2024-06-07 12:41PM EDT | 235.00 | 10.15 | 8.40 | 8.70 | 0.00 | - | 2 | 86 | 19.84% |
| BDX240719C00240000 | 2024-06-10 12:20PM EDT | 240.00 | 4.80 | 5.30 | 5.50 | -0.40 | -7.69% | 2 | 201 | 18.21% |
| BDX240719C00245000 | 2024-06-10 1:40PM EDT | 245.00 | 3.08 | 3.00 | 3.20 | -0.52 | -14.44% | 1 | 163 | 17.30% |
| BDX240719C00250000 | 2024-06-10 10:40AM EDT | 250.00 | 1.55 | 1.50 | 1.75 | -1.05 | -40.38% | 1 | 213 | 16.96% |
| BDX240719C00255000 | 2024-06-10 10:34AM EDT | 255.00 | 0.75 | 0.65 | 0.85 | -0.29 | -27.88% | 1 | 116 | 16.58% |
| BDX240719C00260000 | 2024-06-05 11:49AM EDT | 260.00 | 0.29 | 0.10 | 0.45 | 0.00 | - | 12 | 51 | 17.02% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.06% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 2 | 52.49% |
| BDX240719P00190000 | 2024-05-28 9:30AM EDT | 190.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 40.65% |
| BDX240719P00195000 | 2024-05-24 10:07AM EDT | 195.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 36.84% |
| BDX240719P00200000 | 2024-06-04 9:59AM EDT | 200.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 2 | 13 | 33.72% |
| BDX240719P00205000 | 2024-06-03 9:45AM EDT | 205.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 32.09% |
| BDX240719P00210000 | 2024-06-03 9:45AM EDT | 210.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 1 | 24 | 28.15% |
| BDX240719P00215000 | 2024-06-06 12:02PM EDT | 215.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 37 | 21.92% |
| BDX240719P00220000 | 2024-06-05 3:37PM EDT | 220.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | 485 | 483 | 19.46% |
| BDX240719P00225000 | 2024-06-10 1:46PM EDT | 225.00 | 0.95 | 0.80 | 1.00 | +0.20 | +26.67% | 2 | 128 | 17.68% |
| BDX240719P00230000 | 2024-06-07 2:36PM EDT | 230.00 | 1.37 | 1.55 | 1.75 | 0.00 | - | 9 | 220 | 16.65% |
| BDX240719P00235000 | 2024-06-07 3:33PM EDT | 235.00 | 2.45 | 2.75 | 2.95 | 0.00 | - | 1 | 75 | 15.51% |
| BDX240719P00240000 | 2024-06-10 12:43PM EDT | 240.00 | 5.10 | 4.60 | 4.90 | -0.30 | -5.56% | 2 | 79 | 14.61% |
| BDX240719P00245000 | 2024-06-07 12:46PM EDT | 245.00 | 6.40 | 7.40 | 7.90 | 0.00 | - | 7 | 10 | 14.42% |
| BDX240719P00250000 | 2024-06-05 10:38AM EDT | 250.00 | 15.40 | 10.40 | 11.80 | 0.00 | - | 470 | 448 | 14.86% |
| BDX240719P00260000 | 2024-05-21 3:23PM EDT | 260.00 | 25.61 | 20.50 | 22.80 | 0.00 | - | 1 | 92 | 27.50% |
© 2024 Yahoo. Todos los derechos reservados.