Mercado abrirá em 3 h 25 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,00 +0,46 (+0,56%) OURO
2.338,10 -1,50 (-0,06%) Bitcoin USD
62.837,71 +1.296,06 (+2,11%)
Becton, Dickinson and Company (BDX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920C00125000 | 2024-05-14 12:10PM EDT | 125.00 | 111.55 | 106.50 | 110.40 | 0.00 | - | 1 | 0 | 84.23% |
| BDX240920C00180000 | 2024-03-06 12:57PM EDT | 180.00 | 59.56 | 67.50 | 72.30 | 0.00 | - | 2 | 2 | 95.97% |
| BDX240920C00190000 | 2024-06-24 10:22AM EDT | 190.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920C00200000 | 2024-02-01 4:10PM EDT | 200.00 | 47.10 | 41.60 | 43.40 | 0.00 | - | - | 1 | 52.88% |
| BDX240920C00205000 | 2024-05-02 11:04AM EDT | 205.00 | 37.20 | 28.80 | 32.10 | 0.00 | - | - | 0 | 31.41% |
| BDX240920C00215000 | 2024-06-27 12:44PM EDT | 215.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920C00220000 | 2024-05-23 1:52PM EDT | 220.00 | 17.50 | 21.40 | 25.10 | 0.00 | - | - | 1 | 40.61% |
| BDX240920C00225000 | 2024-06-17 1:38PM EDT | 225.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BDX240920C00230000 | 2024-06-13 11:29AM EDT | 230.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BDX240920C00235000 | 2024-06-03 1:13PM EDT | 235.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| BDX240920C00240000 | 2024-06-28 3:20PM EDT | 240.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| BDX240920C00245000 | 2024-06-28 1:17PM EDT | 245.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX240920C00250000 | 2024-06-28 2:20PM EDT | 250.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX240920C00255000 | 2024-06-28 3:50PM EDT | 255.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| BDX240920C00260000 | 2024-06-27 11:41AM EDT | 260.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920C00265000 | 2024-06-24 12:31PM EDT | 265.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240920C00270000 | 2024-06-04 9:30AM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920C00275000 | 2024-06-21 2:59PM EDT | 275.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| BDX240920C00280000 | 2024-06-24 9:54AM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX240920C00285000 | 2024-05-06 10:56AM EDT | 285.00 | 0.68 | 0.05 | 2.35 | 0.00 | - | 1 | 38 | 34.72% |
| BDX240920C00290000 | 2024-05-29 11:40AM EDT | 290.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 35.89% |
| BDX240920C00295000 | 2024-04-17 10:39AM EDT | 295.00 | 0.42 | 0.00 | 2.25 | 0.00 | - | 1 | 28 | 38.32% |
| BDX240920C00300000 | 2024-04-08 10:11AM EDT | 300.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 31.32% |
| BDX240920C00310000 | 2024-01-23 12:33PM EDT | 310.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 7 | 7 | 34.92% |
| BDX240920C00320000 | 2024-01-22 10:34AM EDT | 320.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240920P00120000 | 2024-06-17 11:32AM EDT | 120.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BDX240920P00160000 | 2024-03-08 1:52PM EDT | 160.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 46.61% |
| BDX240920P00170000 | 2024-06-06 10:10AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| BDX240920P00175000 | 2024-02-12 12:07PM EDT | 175.00 | 0.90 | 0.45 | 1.20 | 0.00 | - | 1 | 1 | 41.17% |
| 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 | 0.00 | 1.60 | 0.00 | - | 1 | 11 | 37.35% |
| BDX240920P00190000 | 2024-04-25 10:48AM EDT | 190.00 | 1.60 | 0.60 | 1.00 | 0.00 | - | 4 | 6 | 30.24% |
| BDX240920P00195000 | 2024-06-07 12:48PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920P00200000 | 2024-06-27 1:59PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BDX240920P00205000 | 2024-06-17 11:32AM EDT | 205.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920P00210000 | 2024-06-28 12:50PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240920P00215000 | 2024-06-28 12:58PM EDT | 215.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| BDX240920P00220000 | 2024-06-28 3:04PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| BDX240920P00225000 | 2024-06-25 3:07PM EDT | 225.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX240920P00230000 | 2024-06-28 1:32PM EDT | 230.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BDX240920P00235000 | 2024-06-28 1:09PM EDT | 235.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240920P00240000 | 2024-06-25 1:28PM EDT | 240.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BDX240920P00245000 | 2024-06-24 11:20AM EDT | 245.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BDX240920P00250000 | 2024-06-20 1:06PM EDT | 250.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| BDX240920P00255000 | 2024-03-18 12:45PM EDT | 255.00 | 19.60 | 23.20 | 26.40 | 0.00 | - | 1 | 2 | 28.39% |
| BDX240920P00260000 | 2024-06-11 10:07AM EDT | 260.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.