Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0712 +0,0040 (+0,38%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.330,20 +27,30 (+1,19%) Bitcoin EUR
54.043,13 -2.155,32 (-3,84%)
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 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 | 14.60 | 17.90 | -1.41 | -8.02% | 1 | 2 | 48.71% |
| BDX240517C00225000 | 2024-04-25 11:11AM EDT | 225.00 | 9.80 | 11.40 | 13.60 | 0.00 | - | - | 3 | 43.27% |
| BDX240517C00230000 | 2024-05-01 3:29PM EDT | 230.00 | 9.80 | 7.70 | 8.80 | +1.10 | +12.64% | 26 | 33 | 33.96% |
| BDX240517C00235000 | 2024-05-01 3:44PM EDT | 235.00 | 6.07 | 4.50 | 6.00 | +0.30 | +5.20% | 210 | 584 | 32.81% |
| BDX240517C00240000 | 2024-05-01 3:53PM EDT | 240.00 | 3.80 | 3.20 | 3.80 | +0.18 | +4.97% | 1,029 | 280 | 31.68% |
| BDX240517C00245000 | 2024-05-01 2:31PM EDT | 245.00 | 2.15 | 1.20 | 2.30 | +0.15 | +7.50% | 1 | 340 | 31.19% |
| BDX240517C00250000 | 2024-04-30 11:41AM EDT | 250.00 | 0.80 | 0.65 | 1.35 | 0.00 | - | 2 | 275 | 31.15% |
| BDX240517C00255000 | 2024-05-01 1:48PM EDT | 255.00 | 0.55 | 0.40 | 0.70 | +0.15 | +37.50% | 2 | 241 | 30.55% |
| BDX240517C00260000 | 2024-05-01 3:44PM EDT | 260.00 | 0.32 | 0.10 | 0.35 | +0.17 | +113.33% | 4 | 220 | 30.32% |
| BDX240517C00265000 | 2024-05-01 12:27PM EDT | 265.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 15 | 153 | 31.15% |
| BDX240517C00270000 | 2024-04-24 9:47AM EDT | 270.00 | 0.30 | 0.05 | 2.15 | 0.00 | - | 4 | 44 | 59.86% |
| BDX240517C00275000 | 2024-04-12 3:56PM EDT | 275.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 11 | 56.98% |
| BDX240517C00280000 | 2024-04-25 10:20AM EDT | 280.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 51.98% |
| BDX240517C00295000 | 2024-03-22 10:29AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.32% |
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 | 168.75% |
| BDX240517P00140000 | 2024-04-19 9:33AM EDT | 140.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 95.12% |
| BDX240517P00185000 | 2024-04-17 2:05PM EDT | 185.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 6 | 67.60% |
| BDX240517P00190000 | 2024-04-17 2:05PM EDT | 190.00 | 0.35 | 0.05 | 0.75 | +0.26 | +288.89% | 1 | 1 | 54.79% |
| BDX240517P00200000 | 2024-04-19 2:47PM EDT | 200.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 14 | 48.00% |
| BDX240517P00205000 | 2024-04-26 1:19PM EDT | 205.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 3 | 11 | 38.60% |
| BDX240517P00210000 | 2024-05-01 2:23PM EDT | 210.00 | 0.45 | 0.20 | 0.50 | -0.05 | -10.00% | 8 | 37 | 33.64% |
| BDX240517P00215000 | 2024-05-01 3:50PM EDT | 215.00 | 0.70 | 0.55 | 0.90 | -0.21 | -23.08% | 24 | 143 | 32.51% |
| BDX240517P00220000 | 2024-05-01 3:45PM EDT | 220.00 | 1.30 | 1.15 | 1.65 | +0.10 | +8.33% | 8 | 384 | 32.06% |
| BDX240517P00225000 | 2024-05-01 2:12PM EDT | 225.00 | 2.45 | 1.80 | 4.60 | +0.30 | +13.95% | 1,154 | 205 | 41.72% |
| BDX240517P00230000 | 2024-05-01 2:58PM EDT | 230.00 | 3.40 | 3.70 | 4.40 | -0.20 | -5.56% | 6 | 316 | 30.47% |
| BDX240517P00235000 | 2024-05-01 12:59PM EDT | 235.00 | 6.15 | 5.60 | 6.50 | +0.35 | +6.03% | 1 | 185 | 28.94% |
| BDX240517P00240000 | 2024-05-01 3:42PM EDT | 240.00 | 8.70 | 8.50 | 9.60 | -0.20 | -2.25% | 10 | 133 | 29.14% |
| BDX240517P00245000 | 2024-05-01 9:55AM EDT | 245.00 | 13.00 | 10.80 | 15.40 | -0.80 | -5.80% | 2 | 69 | 41.81% |
| BDX240517P00250000 | 2024-04-19 10:44AM EDT | 250.00 | 17.30 | 14.50 | 18.80 | 0.00 | - | 1 | 73 | 39.50% |
| BDX240517P00255000 | 2024-04-04 11:22AM EDT | 255.00 | 11.60 | 19.00 | 23.60 | 0.00 | - | 2 | 9 | 44.50% |
© 2024 Yahoo. Todos los derechos reservados.