Mercado fechará em 6 h 14 min
BOVESPA
121.733,44 -597,95 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,70 -0,13 (-0,16%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
61.615,36 +413,63 (+0,68%)
Becton, Dickinson and Company (BDX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719C00215000 | 2024-06-20 12:20PM EDT | 215.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX240719C00220000 | 2024-06-24 9:55AM EDT | 220.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX240719C00225000 | 2024-06-21 10:32AM EDT | 225.00 | 15.00 | 0.00 | 14.00 | 0.00 | - | 2 | 2 | 41.22% |
| BDX240719C00230000 | 2024-06-21 12:53PM EDT | 230.00 | 11.05 | 0.00 | 9.60 | 0.00 | - | 4 | 130 | 34.50% |
| BDX240719C00235000 | 2024-06-25 2:41PM EDT | 235.00 | 4.25 | 0.00 | 6.60 | -1.25 | -22.73% | 26 | 118 | 32.12% |
| BDX240719C00240000 | 2024-06-25 2:51PM EDT | 240.00 | 2.25 | 0.00 | 0.00 | -0.45 | -16.67% | 3 | 2,266 | 3.13% |
| BDX240719C00245000 | 2024-06-25 1:50PM EDT | 245.00 | 0.95 | 0.00 | 0.00 | -0.35 | -26.92% | 49 | 219 | 6.25% |
| BDX240719C00250000 | 2024-06-24 3:34PM EDT | 250.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 134 | 322 | 6.25% |
| BDX240719C00255000 | 2024-06-24 3:34PM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 59 | 179 | 6.25% |
| BDX240719C00260000 | 2024-06-17 10:03AM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240719P00160000 | 2024-05-16 2:35PM EDT | 160.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | - | 1 | 92.33% |
| BDX240719P00175000 | 2024-05-14 9:37AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BDX240719P00190000 | 2024-06-25 10:08AM EDT | 190.00 | 0.10 | 0.00 | 1.25 | -0.10 | -50.00% | 2 | 6 | 58.13% |
| BDX240719P00195000 | 2024-05-24 10:07AM EDT | 195.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 50.64% |
| BDX240719P00200000 | 2024-06-04 9:59AM EDT | 200.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| BDX240719P00205000 | 2024-06-17 10:50AM EDT | 205.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 20 | 24 | 47.17% |
| BDX240719P00210000 | 2024-06-18 11:59AM EDT | 210.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 6.25% |
| BDX240719P00215000 | 2024-06-24 2:09PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 6.25% |
| BDX240719P00220000 | 2024-06-25 3:16PM EDT | 220.00 | 0.46 | 0.00 | 0.00 | +0.04 | +9.52% | 12 | 384 | 6.25% |
| BDX240719P00225000 | 2024-06-25 2:53PM EDT | 225.00 | 0.98 | 0.40 | 3.80 | +0.13 | +15.29% | 18 | 167 | 29.90% |
| BDX240719P00230000 | 2024-06-25 1:50PM EDT | 230.00 | 2.13 | 0.00 | 4.80 | +0.43 | +25.29% | 10 | 280 | 25.65% |
| BDX240719P00235000 | 2024-06-25 3:06PM EDT | 235.00 | 3.90 | 0.00 | 5.80 | +0.50 | +14.71% | 31 | 198 | 19.13% |
| BDX240719P00240000 | 2024-06-25 11:37AM EDT | 240.00 | 6.90 | 0.00 | 0.00 | +1.30 | +23.21% | 2 | 148 | 0.00% |
| BDX240719P00245000 | 2024-06-20 2:07PM EDT | 245.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| BDX240719P00250000 | 2024-06-20 1:06PM EDT | 250.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| BDX240719P00260000 | 2024-05-21 3:23PM EDT | 260.00 | 25.61 | 19.70 | 23.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.