Mercados españoles abiertos en 8 hrs 17 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
81,96 +0,33 (+0,40%) Bitcoin EUR
64.476,44 -213,19 (-0,33%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 114.00 | 118.70 | 0.00 | - | 1 | 0 | 78.71% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 72.07% |
| BDX240920C00190000 | 2024-06-03 11:16AM EDT | 190.00 | 50.61 | 50.20 | 55.00 | 0.00 | - | 5 | 6 | 48.44% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 36.04% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| BDX240920C00215000 | 2024-06-03 12:09PM EDT | 215.00 | 27.50 | 28.10 | 29.60 | 0.00 | - | 1 | 1 | 29.28% |
| BDX240920C00220000 | 2024-05-23 1:52PM EDT | 220.00 | 17.50 | 23.60 | 25.60 | 0.00 | - | - | 1 | 28.15% |
| BDX240920C00225000 | 2024-06-03 9:59AM EDT | 225.00 | 19.60 | 19.60 | 21.40 | 0.00 | - | 1 | 25 | 26.15% |
| BDX240920C00230000 | 2024-05-29 3:55PM EDT | 230.00 | 8.50 | 15.70 | 18.80 | 0.00 | - | 5 | 59 | 27.19% |
| BDX240920C00235000 | 2024-06-03 1:13PM EDT | 235.00 | 12.70 | 12.20 | 15.20 | 0.00 | - | 2 | 250 | 25.51% |
| BDX240920C00240000 | 2024-06-03 12:14PM EDT | 240.00 | 9.93 | 10.30 | 10.90 | 0.00 | - | 3 | 47 | 21.94% |
| BDX240920C00245000 | 2024-05-23 1:37PM EDT | 245.00 | 4.70 | 7.80 | 8.30 | 0.00 | - | 2 | 48 | 21.09% |
| BDX240920C00250000 | 2024-06-07 2:58PM EDT | 250.00 | 6.40 | 5.50 | 6.30 | 0.00 | - | 4 | 67 | 20.72% |
| BDX240920C00255000 | 2024-06-03 12:47PM EDT | 255.00 | 3.80 | 4.00 | 6.00 | 0.00 | - | 3 | 25 | 23.33% |
| BDX240920C00260000 | 2024-06-06 2:56PM EDT | 260.00 | 2.90 | 2.65 | 3.20 | 0.00 | - | 1 | 51 | 19.64% |
| BDX240920C00265000 | 2024-06-06 11:52AM EDT | 265.00 | 1.60 | 1.60 | 2.30 | 0.00 | - | 1 | 22 | 19.58% |
| BDX240920C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 1.40 | 1.00 | 1.40 | 0.00 | - | 1 | 17 | 18.70% |
| BDX240920C00275000 | 2024-06-06 11:19AM EDT | 275.00 | 0.70 | 0.60 | 0.90 | 0.00 | - | 1 | 13 | 18.43% |
| BDX240920C00280000 | 2024-06-03 9:31AM EDT | 280.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 30 | 50 | 18.46% |
| BDX240920C00285000 | 2024-05-06 10:56AM EDT | 285.00 | 0.68 | 0.05 | 2.35 | 0.00 | - | 1 | 38 | 28.11% |
| BDX240920C00290000 | 2024-05-29 11:40AM EDT | 290.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 25 | 21.61% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 31.43% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 25.66% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 28.89% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 43.65% |
| BDX240920P00170000 | 2024-06-06 10:10AM EDT | 170.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | - | 1 | 48.47% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 39.03% |
| BDX240920P00180000 | 2024-03-11 1:33PM EDT | 180.00 | 1.11 | 0.35 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| BDX240920P00185000 | 2024-05-21 2:11PM EDT | 185.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 29.21% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 4 | 6 | 29.31% |
| BDX240920P00195000 | 2024-06-07 12:48PM EDT | 195.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 19 | 24.99% |
| BDX240920P00200000 | 2024-05-13 9:30AM EDT | 200.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 20 | 37 | 22.50% |
| BDX240920P00205000 | 2024-06-03 10:09AM EDT | 205.00 | 0.78 | 0.55 | 0.95 | 0.00 | - | 2 | 17 | 21.19% |
| BDX240920P00210000 | 2024-06-10 11:00AM EDT | 210.00 | 1.35 | 1.00 | 1.30 | +0.12 | +9.76% | 126 | 26 | 20.29% |
| BDX240920P00215000 | 2024-05-24 3:17PM EDT | 215.00 | 3.80 | 1.45 | 1.85 | 0.00 | - | 1 | 18 | 19.67% |
| BDX240920P00220000 | 2024-06-05 2:56PM EDT | 220.00 | 3.20 | 2.15 | 2.70 | 0.00 | - | 1 | 97 | 19.34% |
| BDX240920P00225000 | 2024-06-10 12:26PM EDT | 225.00 | 3.50 | 2.95 | 3.80 | -4.77 | -57.68% | 1 | 18 | 18.93% |
| BDX240920P00230000 | 2024-06-10 2:41PM EDT | 230.00 | 4.50 | 4.10 | 5.90 | 0.00 | - | 3 | 183 | 20.00% |
| BDX240920P00235000 | 2024-06-06 2:44PM EDT | 235.00 | 6.35 | 5.90 | 6.50 | 0.00 | - | 2 | 60 | 17.05% |
| BDX240920P00240000 | 2024-06-06 2:44PM EDT | 240.00 | 8.35 | 7.80 | 8.50 | 0.00 | - | 2 | 22 | 16.25% |
| BDX240920P00245000 | 2024-05-10 1:06PM EDT | 245.00 | 14.15 | 10.30 | 10.90 | 0.00 | - | 1 | 50 | 15.31% |
| BDX240920P00250000 | 2024-04-08 1:31PM EDT | 250.00 | 14.90 | 18.00 | 20.40 | 0.00 | - | 1 | 2 | 28.10% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 33.62% |
© 2024 Yahoo. Todos los derechos reservados.