BDX - Becton, Dickinson and Company
NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616C00120000 | 2021-11-10 7:57AM EDT | 120.00 | 136.00 | 123.70 | 127.80 | 0.00 | - | 1 | 0 | 0.00% |
| BDX230616C00125000 | 2021-12-27 3:31PM EDT | 125.00 | 126.00 | 126.50 | 131.50 | 0.00 | - | 1 | 0 | 341.89% |
| BDX230616C00150000 | 2021-11-10 7:57AM EDT | 150.00 | 99.20 | 94.70 | 99.00 | 0.00 | - | 20 | 0 | 0.00% |
| BDX230616C00160000 | 2021-12-15 1:15PM EDT | 160.00 | 90.40 | 102.10 | 106.40 | 0.00 | - | 1 | 2 | 371.19% |
| BDX230616C00170000 | 2023-04-05 1:56PM EDT | 170.00 | 84.00 | 82.10 | 86.70 | 0.00 | - | 3 | 2 | 219.97% |
| BDX230616C00175000 | 2021-10-28 3:44PM EDT | 175.00 | 67.75 | 73.30 | 76.50 | 0.00 | - | 1 | 0 | 106.84% |
| BDX230616C00180000 | 2023-01-03 4:50PM EDT | 180.00 | 79.56 | 69.40 | 72.80 | 0.00 | - | 1 | 1 | 140.43% |
| BDX230616C00190000 | 2022-03-30 11:34AM EDT | 190.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BDX230616C00200000 | 2023-06-07 2:32PM EDT | 200.00 | 51.70 | 49.20 | 50.90 | 0.00 | - | 5 | 4 | 77.44% |
| BDX230616C00210000 | 2023-06-07 2:32PM EDT | 210.00 | 41.70 | 39.70 | 42.20 | 0.00 | - | 5 | 0 | 82.76% |
| BDX230616C00220000 | 2023-06-07 2:32PM EDT | 220.00 | 32.30 | 28.60 | 30.70 | 0.00 | - | 70 | 0 | 61.62% |
| BDX230616C00230000 | 2023-06-08 10:33AM EDT | 230.00 | 20.80 | 19.50 | 22.50 | -1.30 | -5.88% | 1 | 0 | 64.08% |
| BDX230616C00240000 | 2023-06-08 10:34AM EDT | 240.00 | 11.00 | 9.60 | 11.90 | -1.60 | -12.70% | 1 | 12 | 37.95% |
| BDX230616C00250000 | 2023-06-08 10:57AM EDT | 250.00 | 2.70 | 2.50 | 2.65 | -1.00 | -27.03% | 126 | 541 | 17.92% |
| BDX230616C00260000 | 2023-06-08 11:16AM EDT | 260.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 1 | 1,194 | 18.90% |
| BDX230616C00270000 | 2023-06-07 11:27AM EDT | 270.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 10 | 1,114 | 32.28% |
| BDX230616C00280000 | 2023-06-07 11:27AM EDT | 280.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 329 | 31.84% |
| BDX230616C00290000 | 2023-06-02 3:56PM EDT | 290.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 416 | 54.54% |
| BDX230616C00300000 | 2023-05-04 10:21AM EDT | 300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 267 | 50.39% |
| BDX230616C00310000 | 2023-04-20 12:56PM EDT | 310.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 10 | 17 | 77.20% |
| BDX230616C00320000 | 2023-05-02 9:30AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| BDX230616C00330000 | 2023-03-15 9:30AM EDT | 330.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| BDX230616C00340000 | 2023-03-08 10:51AM EDT | 340.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 2 | 117.04% |
| BDX230616C00350000 | 2022-07-06 3:54PM EDT | 350.00 | 2.20 | 1.25 | 3.50 | 0.00 | - | 1 | 57 | 150.27% |
| BDX230616C00360000 | 2023-05-03 1:02PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 91.60% |
| BDX230616C00370000 | 2022-02-11 10:37AM EDT | 370.00 | 5.00 | 1.00 | 6.00 | 0.00 | - | 1 | 2 | 184.28% |
| BDX230616C00380000 | 2023-05-03 1:02PM EDT | 380.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 12 | 103.13% |
| BDX230616C00390000 | 2022-07-07 1:06PM EDT | 390.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 186.13% |
| BDX230616C00400000 | 2023-05-03 1:01PM EDT | 400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 378 | 114.06% |
| BDX230616C00410000 | 2022-09-16 9:30AM EDT | 410.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 6 | 570 | 174.22% |
認沽盤範圍2023年6月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX230616P00110000 | 2023-02-14 1:10PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 245.12% |
| BDX230616P00115000 | 2023-01-24 4:33PM EDT | 115.00 | 0.13 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 262.60% |
| BDX230616P00120000 | 2022-06-30 2:58PM EDT | 120.00 | 0.45 | 0.00 | 3.20 | 0.00 | - | 18 | 8 | 284.38% |
| BDX230616P00125000 | 2022-03-28 3:13PM EDT | 125.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 50.00% |
| BDX230616P00130000 | 2022-03-29 3:41PM EDT | 130.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| BDX230616P00135000 | 2023-01-27 4:59PM EDT | 135.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 40 | 182.81% |
| BDX230616P00140000 | 2022-07-18 2:02PM EDT | 140.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| BDX230616P00145000 | 2022-03-25 1:28PM EDT | 145.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 50.00% |
| BDX230616P00150000 | 2023-03-08 12:36PM EDT | 150.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 150.39% |
| BDX230616P00155000 | 2022-03-14 12:13AM EDT | 155.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| BDX230616P00160000 | 2023-04-27 3:21PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 495 | 108.98% |
| BDX230616P00165000 | 2023-04-27 3:21PM EDT | 165.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 67 | 820 | 133.01% |
| BDX230616P00170000 | 2023-04-21 3:26PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 43 | 47 | 124.61% |
| BDX230616P00175000 | 2022-11-07 2:51PM EDT | 175.00 | 4.50 | 1.50 | 2.05 | 0.00 | - | 2 | 8 | 158.33% |
| BDX230616P00180000 | 2023-05-15 12:01PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 108.40% |
| BDX230616P00185000 | 2023-05-22 3:51PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 100.59% |
| BDX230616P00190000 | 2023-06-01 11:18AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 92.87% |
| BDX230616P00195000 | 2023-02-14 1:10PM EDT | 195.00 | 1.74 | 0.60 | 2.55 | 0.00 | - | 2 | 47 | 115.28% |
| BDX230616P00200000 | 2023-06-01 11:31AM EDT | 200.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 77.83% |
| BDX230616P00210000 | 2023-05-31 10:19AM EDT | 210.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 75 | 64.06% |
| BDX230616P00220000 | 2023-06-06 12:04PM EDT | 220.00 | 0.10 | 0.05 | 0.85 | 0.00 | - | 1 | 282 | 50.83% |
| BDX230616P00230000 | 2023-06-07 1:39PM EDT | 230.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 603 | 30.42% |
| BDX230616P00240000 | 2023-06-07 1:10PM EDT | 240.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 2 | 524 | 20.95% |
| BDX230616P00250000 | 2023-06-07 1:38PM EDT | 250.00 | 2.06 | 2.30 | 2.50 | 0.00 | - | 12 | 166 | 14.94% |
| BDX230616P00260000 | 2023-06-07 12:26PM EDT | 260.00 | 9.70 | 9.70 | 11.50 | 0.00 | - | 450 | 537 | 28.97% |
| BDX230616P00270000 | 2023-05-22 2:41PM EDT | 270.00 | 17.90 | 19.00 | 21.80 | 0.00 | - | 1 | 25 | 47.68% |
| BDX230616P00280000 | 2023-05-04 10:24AM EDT | 280.00 | 25.00 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 57.86% |
| BDX230616P00290000 | 2022-01-19 1:46PM EDT | 290.00 | 45.10 | 42.00 | 47.00 | 0.00 | - | 1 | 3 | 103.21% |
| BDX230616P00300000 | 2021-11-10 7:57AM EDT | 300.00 | 62.20 | 66.20 | 69.20 | 0.00 | - | 1 | 1 | 218.10% |
| BDX230616P00310000 | 2021-11-10 7:57AM EDT | 310.00 | 82.40 | 73.00 | 76.10 | 0.00 | - | - | 2 | 211.67% |
| BDX230616P00330000 | 2021-11-10 7:57AM EDT | 330.00 | 80.30 | 89.50 | 92.70 | 0.00 | - | - | 3 | 213.06% |
| BDX230616P00340000 | 2021-11-01 3:36PM EDT | 340.00 | 103.80 | 102.30 | 105.30 | 0.00 | - | 2 | 6 | 246.67% |
| BDX230616P00350000 | 2021-11-01 3:28PM EDT | 350.00 | 113.20 | 112.00 | 115.10 | 0.00 | - | 3 | 2 | 256.74% |
| BDX230616P00360000 | 2021-11-10 7:57AM EDT | 360.00 | 123.90 | 117.50 | 120.90 | 0.00 | - | 5 | 5 | 231.62% |
