Becton, Dickinson and Company (BDX)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220C00120000 | 2024-08-07 1:48PM EDT | 120.00 | 115.82 | 111.60 | 115.40 | 0.00 | - | - | 1 | 68.34% |
| BDX241220C00130000 | 2024-08-08 12:38PM EDT | 130.00 | 105.00 | 101.30 | 105.90 | 0.00 | - | 2 | 2 | 62.33% |
| BDX241220C00190000 | 2024-06-10 10:16AM EDT | 190.00 | 54.70 | 34.70 | 38.30 | 0.00 | - | 1 | 0 | 0.00% |
| BDX241220C00205000 | 2024-08-05 9:36AM EDT | 205.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX241220C00210000 | 2024-08-16 2:56PM EDT | 210.00 | 32.00 | 25.60 | 29.90 | 0.00 | - | 1 | 6 | 34.20% |
| BDX241220C00215000 | 2024-08-05 9:36AM EDT | 215.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BDX241220C00220000 | 2024-08-02 11:55AM EDT | 220.00 | 27.70 | 25.20 | 29.50 | 0.00 | - | 1 | 3 | 47.02% |
| BDX241220C00225000 | 2024-08-15 9:39AM EDT | 225.00 | 18.10 | 14.30 | 17.60 | 0.00 | - | 1 | 4 | 27.55% |
| BDX241220C00230000 | 2024-09-05 10:01AM EDT | 230.00 | 14.40 | 12.60 | 14.20 | 0.00 | - | 1 | 13 | 26.04% |
| BDX241220C00235000 | 2024-09-05 10:01AM EDT | 235.00 | 11.50 | 9.40 | 11.40 | 0.00 | - | 9 | 18 | 25.18% |
| BDX241220C00240000 | 2024-09-06 10:27AM EDT | 240.00 | 7.50 | 7.00 | 9.00 | -1.20 | -13.79% | 1 | 18 | 24.49% |
| BDX241220C00245000 | 2024-09-06 11:30AM EDT | 245.00 | 6.00 | 5.10 | 6.90 | -5.05 | -45.70% | 1 | 11 | 23.76% |
| BDX241220C00250000 | 2024-08-26 3:51PM EDT | 250.00 | 5.34 | 3.50 | 5.00 | 0.00 | - | 10 | 139 | 22.74% |
| BDX241220C00255000 | 2024-08-30 3:36PM EDT | 255.00 | 5.35 | 2.05 | 3.80 | 0.00 | - | 1 | 44 | 22.63% |
| BDX241220C00260000 | 2024-09-03 2:55PM EDT | 260.00 | 4.40 | 2.05 | 4.10 | 0.00 | - | 3 | 81 | 26.01% |
| BDX241220C00265000 | 2024-09-06 10:35AM EDT | 265.00 | 1.42 | 0.05 | 1.95 | -0.73 | -33.95% | 1 | 19 | 21.94% |
| BDX241220C00270000 | 2024-09-06 9:30AM EDT | 270.00 | 1.00 | 0.10 | 1.45 | -0.75 | -42.86% | 1 | 32 | 22.06% |
| BDX241220C00275000 | 2024-08-27 9:56AM EDT | 275.00 | 0.20 | 0.50 | 1.45 | 0.00 | - | 229 | 209 | 23.96% |
| BDX241220C00280000 | 2024-08-01 2:01PM EDT | 280.00 | 1.25 | 0.00 | 2.90 | 0.00 | - | 90 | 134 | 31.39% |
| BDX241220C00285000 | 2024-09-06 3:28PM EDT | 285.00 | 0.58 | 0.05 | 2.05 | -0.02 | -3.33% | 1 | 83 | 30.16% |
| BDX241220C00290000 | 2024-08-23 12:26PM EDT | 290.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 1 | 2 | 29.00% |
| BDX241220C00300000 | 2024-06-24 11:33AM EDT | 300.00 | 0.50 | 0.05 | 2.65 | 0.00 | - | 26 | 27 | 37.86% |
| BDX241220C00305000 | 2024-05-06 12:53PM EDT | 305.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 1 | 38.73% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX241220P00120000 | 2024-06-25 1:09PM EDT | 120.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 6 | 69.39% |
| BDX241220P00180000 | 2024-05-08 3:59PM EDT | 180.00 | 1.35 | 0.00 | 2.70 | 0.00 | - | 5 | 7 | 41.25% |
| BDX241220P00185000 | 2024-06-24 12:08PM EDT | 185.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 9 | 39.23% |
| BDX241220P00190000 | 2024-08-29 1:00PM EDT | 190.00 | 0.83 | 0.55 | 3.30 | 0.00 | - | 1 | 8 | 37.07% |
| BDX241220P00195000 | 2024-09-05 11:47AM EDT | 195.00 | 1.25 | 1.25 | 3.40 | 0.00 | - | 15 | 18 | 34.08% |
| BDX241220P00200000 | 2024-09-04 3:50PM EDT | 200.00 | 1.55 | 1.35 | 4.00 | 0.00 | - | 1 | 56 | 32.68% |
| BDX241220P00205000 | 2024-08-26 10:25AM EDT | 205.00 | 1.65 | 2.00 | 4.50 | 0.00 | - | 2 | 18 | 30.69% |
| BDX241220P00210000 | 2024-08-20 11:11AM EDT | 210.00 | 2.20 | 3.00 | 4.90 | 0.00 | - | 2 | 131 | 28.20% |
| BDX241220P00215000 | 2024-08-13 9:42AM EDT | 215.00 | 4.80 | 3.90 | 6.20 | 0.00 | - | 1 | 5 | 27.73% |
| BDX241220P00220000 | 2024-09-04 10:44AM EDT | 220.00 | 3.14 | 3.40 | 7.30 | 0.00 | - | 1 | 70 | 26.25% |
| BDX241220P00225000 | 2024-09-04 11:26AM EDT | 225.00 | 4.00 | 4.90 | 8.70 | 0.00 | - | 1 | 62 | 24.96% |
| BDX241220P00230000 | 2024-09-03 9:32AM EDT | 230.00 | 4.90 | 7.60 | 10.00 | 0.00 | - | 1 | 120 | 22.93% |
| BDX241220P00235000 | 2024-09-05 9:58AM EDT | 235.00 | 10.40 | 10.00 | 11.70 | 0.00 | - | 3 | 72 | 21.09% |
| BDX241220P00240000 | 2024-09-05 10:26AM EDT | 240.00 | 12.90 | 12.60 | 14.30 | 0.00 | - | 6 | 30 | 20.33% |
| BDX241220P00245000 | 2024-09-04 10:16AM EDT | 245.00 | 11.10 | 15.60 | 18.50 | 0.00 | - | 2 | 27 | 22.21% |
| BDX241220P00250000 | 2024-05-07 3:30PM EDT | 250.00 | 18.33 | 13.50 | 16.50 | 0.00 | - | - | 6 | 0.00% |
| BDX241220P00260000 | 2024-07-10 12:16PM EDT | 260.00 | 40.37 | 24.20 | 28.00 | 0.00 | - | 92 | 92 | 14.66% |
