Mercado abrirá em 3 h 2 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
81,91 +0,37 (+0,45%) OURO
2.337,20 -2,40 (-0,10%) Bitcoin USD
62.835,76 +1.424,46 (+2,32%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220C00190000 | 2024-06-10 10:16AM EDT | 190.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00210000 | 2024-05-30 9:39AM EDT | 210.00 | 24.80 | 29.80 | 33.50 | 0.00 | - | 2 | 6 | 31.89% |
| BDX241220C00220000 | 2024-05-23 11:00AM EDT | 220.00 | 23.89 | 26.60 | 30.30 | 0.00 | - | 1 | 5 | 36.68% |
| BDX241220C00225000 | 2024-05-14 9:52AM EDT | 225.00 | 24.95 | 19.10 | 20.40 | 0.00 | - | - | 3 | 24.88% |
| BDX241220C00230000 | 2024-06-28 11:23AM EDT | 230.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00235000 | 2024-06-28 11:23AM EDT | 235.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| BDX241220C00240000 | 2024-06-26 12:25PM EDT | 240.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| BDX241220C00245000 | 2024-06-27 9:36AM EDT | 245.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BDX241220C00250000 | 2024-06-27 10:21AM EDT | 250.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BDX241220C00255000 | 2024-06-24 10:03AM EDT | 255.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX241220C00260000 | 2024-06-26 11:43AM EDT | 260.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| BDX241220C00265000 | 2024-06-25 1:38PM EDT | 265.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX241220C00270000 | 2024-06-28 12:54PM EDT | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| BDX241220C00275000 | 2024-06-06 10:37AM EDT | 275.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 6.25% |
| BDX241220C00280000 | 2024-06-25 10:42AM EDT | 280.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| BDX241220C00285000 | 2024-05-03 1:22PM EDT | 285.00 | 1.73 | 0.40 | 2.15 | 0.00 | - | 5 | 11 | 23.30% |
| BDX241220C00290000 | 2024-05-17 12:38PM EDT | 290.00 | 0.96 | 0.65 | 2.90 | 0.00 | - | 1 | 2 | 26.91% |
| BDX241220C00300000 | 2024-06-24 11:33AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| BDX241220C00305000 | 2024-05-06 12:53PM EDT | 305.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 29.65% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220P00120000 | 2024-06-25 1:09PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX241220P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | 1 | 7 | 32.36% |
| BDX241220P00185000 | 2024-06-24 12:08PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241220P00190000 | 2024-06-25 1:09PM EDT | 190.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BDX241220P00195000 | 2024-06-03 10:28AM EDT | 195.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX241220P00200000 | 2024-06-05 10:27AM EDT | 200.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BDX241220P00205000 | 2024-06-13 9:47AM EDT | 205.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX241220P00210000 | 2024-06-17 11:55AM EDT | 210.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX241220P00215000 | 2024-06-04 10:54AM EDT | 215.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX241220P00220000 | 2024-06-24 11:19AM EDT | 220.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| BDX241220P00225000 | 2024-06-12 3:08PM EDT | 225.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| BDX241220P00230000 | 2024-06-27 11:13AM EDT | 230.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| BDX241220P00235000 | 2024-06-25 3:34PM EDT | 235.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| BDX241220P00240000 | 2024-06-25 3:17PM EDT | 240.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX241220P00245000 | 2024-06-25 12:19PM EDT | 245.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220P00250000 | 2024-05-07 3:30PM EDT | 250.00 | 18.33 | 13.50 | 16.50 | 0.00 | - | - | 6 | 6.03% |
| BDX241220P00260000 | 2024-06-14 10:52AM EDT | 260.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.