香港股市 將在 5 小時 50 分鐘 開市

Becton, Dickinson and Company (BDX)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
233.73+1.76 (+0.76%)
收市:04:00PM EDT
233.73 0.00 (0.00%)
收市後: 05:31PM EDT
價內期權
認購期權範圍2024年9月20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
BDX240920C001250002024-05-14 12:10PM EDT125.00111.55106.50110.400.00-1077.25%
BDX240920C001800002024-03-06 12:57PM EDT180.0059.5667.5072.300.00-2288.19%
BDX240920C001900002024-06-03 11:16AM EDT190.0050.6144.3049.000.00-5646.07%
BDX240920C002000002024-02-01 4:10PM EDT200.0047.1041.6043.400.00--151.03%
BDX240920C002050002024-05-02 11:04AM EDT205.0037.2028.8032.100.00--028.82%
BDX240920C002150002024-06-03 12:09PM EDT215.0027.5022.2024.300.00-1127.81%
BDX240920C002200002024-05-23 1:52PM EDT220.0017.5019.1020.300.00--126.23%
BDX240920C002250002024-06-03 9:59AM EDT225.0019.6015.3018.000.00-12527.95%
BDX240920C002300002024-06-13 11:29AM EDT230.0010.8012.1013.300.00-85923.79%
BDX240920C002350002024-06-03 1:13PM EDT235.0012.709.4010.100.00-225022.25%
BDX240920C002400002024-06-13 11:24AM EDT240.006.007.007.600.00-125521.43%
BDX240920C002450002024-06-14 1:07PM EDT245.005.224.905.70+0.52+11.06%74821.09%
BDX240920C002500002024-06-13 1:22PM EDT250.003.203.103.900.00-67020.11%
BDX240920C002550002024-06-12 3:28PM EDT255.002.602.203.300.00-103421.41%
BDX240920C002600002024-06-11 2:57PM EDT260.002.001.152.700.00-55622.27%
BDX240920C002650002024-06-06 11:52AM EDT265.001.600.653.200.00-12226.22%
BDX240920C002700002024-06-04 9:30AM EDT270.001.400.201.000.00-11720.25%
BDX240920C002750002024-06-06 11:19AM EDT275.000.700.101.300.00-11323.61%
BDX240920C002800002024-06-03 9:31AM EDT280.000.350.002.250.00-305029.56%
BDX240920C002850002024-05-06 10:56AM EDT285.000.680.052.350.00-13831.91%
BDX240920C002900002024-05-29 11:40AM EDT290.000.750.002.200.00-12533.20%
BDX240920C002950002024-04-17 10:39AM EDT295.000.420.002.250.00-12835.23%
BDX240920C003000002024-04-08 10:11AM EDT300.000.750.000.750.00-14528.78%
BDX240920C003100002024-01-23 12:33PM EDT310.000.450.000.800.00-7732.11%
BDX240920C003200002024-01-22 10:34AM EDT320.000.300.000.000.00-5612.50%
認沽盤範圍2024年9月20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
BDX240920P001600002024-03-08 1:52PM EDT160.000.110.050.750.00-1142.87%
BDX240920P001700002024-06-06 10:10AM EDT170.000.400.052.600.00--149.66%
BDX240920P001750002024-02-12 12:07PM EDT175.000.900.451.200.00-1137.87%
BDX240920P001800002024-03-11 1:33PM EDT180.001.110.350.000.00-81612.50%
BDX240920P001850002024-05-21 2:11PM EDT185.000.500.001.000.00-11130.62%
BDX240920P001900002024-04-25 10:48AM EDT190.001.600.601.000.00-4627.81%
BDX240920P001950002024-06-07 12:48PM EDT195.000.450.202.750.00-11933.35%
BDX240920P002000002024-05-13 9:30AM EDT200.001.100.000.000.00-20376.25%
BDX240920P002050002024-06-03 10:09AM EDT205.000.780.901.550.00-21722.13%
BDX240920P002100002024-06-10 11:00AM EDT210.001.350.603.200.00-12614924.86%
BDX240920P002150002024-05-24 3:17PM EDT215.003.802.004.600.00-11825.28%
BDX240920P002200002024-06-14 10:19AM EDT220.004.002.853.70-1.10-21.57%6021019.17%
BDX240920P002250002024-06-13 9:35AM EDT225.004.184.104.900.00-14018.17%
BDX240920P002300002024-06-14 10:52AM EDT230.007.005.508.30+1.04+17.45%9218421.10%
BDX240920P002350002024-06-06 2:44PM EDT235.006.357.608.800.00-26016.92%
BDX240920P002400002024-06-06 2:44PM EDT240.008.3510.5011.300.00-22215.96%
BDX240920P002450002024-05-10 1:06PM EDT245.0014.1510.3010.900.00-1500.00%
BDX240920P002500002024-06-14 10:19AM EDT250.0018.6516.9020.00-2.35-11.19%6020919.71%
BDX240920P002550002024-03-18 12:45PM EDT255.0019.6023.2026.400.00-1226.14%
BDX240920P002600002024-06-11 10:07AM EDT260.0022.9024.1028.800.00--021.77%