香港股市 將在 3 小時 37 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
234.33+3.24 (+1.40%)
收市:04:00PM EDT
234.00 -0.33 (-0.14%)
收市後: 05:16PM EDT
價內期權
認購期權範圍2025年1月17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
BDX250117C001200002024-06-25 10:45AM EDT120.00116.38113.50118.200.00--159.01%
BDX250117C001500002024-03-08 12:30PM EDT150.0095.0098.00102.900.00-10989.78%
BDX250117C001700002024-03-13 3:20PM EDT170.0075.9869.6074.000.00-1351.97%
BDX250117C001750002024-06-10 9:30AM EDT175.0068.970.000.000.00-130.00%
BDX250117C001800002024-07-10 10:04AM EDT180.0046.9056.0060.700.00-11142.79%
BDX250117C001850002024-07-10 10:04AM EDT185.0042.5051.5056.300.00--241.27%
BDX250117C001900002024-07-16 1:45PM EDT190.0045.2048.5051.400.00-21338.48%
BDX250117C002000002024-07-15 3:02PM EDT200.0034.5038.5042.700.00-34235.21%
BDX250117C002100002024-06-24 1:31PM EDT210.0035.0030.4033.900.00-11431.26%
BDX250117C002200002024-07-10 1:15PM EDT220.0020.0024.3026.900.00-26729.80%
BDX250117C002300002024-07-23 3:56PM EDT230.0018.4017.7019.60+6.63+56.33%234726.78%
BDX250117C002400002024-07-23 3:26PM EDT240.0012.6012.6014.80+2.80+28.57%213226.43%
BDX250117C002500002024-07-23 3:28PM EDT250.008.408.009.60+0.85+11.26%231324.05%
BDX250117C002600002024-07-19 12:31PM EDT260.005.005.406.300.00-739923.15%
BDX250117C002700002024-07-19 12:31PM EDT270.003.153.303.800.00-636322.11%
BDX250117C002800002024-07-15 1:23PM EDT280.001.371.502.300.00-132621.67%
BDX250117C002900002024-07-22 12:08PM EDT290.000.800.901.400.00-220621.55%
BDX250117C003000002024-07-19 11:42AM EDT300.000.680.250.900.00-227221.80%
BDX250117C003100002024-05-30 9:58AM EDT310.000.290.052.350.00-18329.84%
BDX250117C003200002024-06-06 9:39AM EDT320.000.050.000.750.00-116625.20%
BDX250117C003300002024-05-01 1:27PM EDT330.000.500.001.100.00-44529.19%
BDX250117C003400002024-07-09 9:30AM EDT340.000.050.002.200.00-14936.04%
BDX250117C003500002023-11-20 1:04PM EDT350.001.300.203.100.00-13641.29%
BDX250117C003600002023-10-30 3:35PM EDT360.001.900.000.000.00-1612.50%
BDX250117C003700002023-09-13 10:14AM EDT370.002.601.902.150.00-12341.67%
BDX250117C003800002023-08-22 2:03PM EDT380.003.201.651.850.00-10510242.11%
BDX250117C003900002023-08-29 11:30AM EDT390.003.100.602.550.00-111346.85%
BDX250117C004200002023-08-31 2:34PM EDT420.001.150.102.100.00--349.74%
認沽盤範圍2025年1月17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
BDX250117P001100002024-02-23 11:45AM EDT110.000.050.001.400.00-14056.91%
BDX250117P001150002023-11-07 2:08PM EDT115.000.300.002.750.00-21861.06%
BDX250117P001200002023-11-06 12:19PM EDT120.000.350.002.850.00--158.28%
BDX250117P001300002022-11-08 2:56PM EDT130.003.700.505.500.00--161.99%
BDX250117P001350002023-12-22 3:46PM EDT135.000.550.001.850.00-4052.22%
BDX250117P001400002023-12-21 4:31PM EDT140.000.700.301.300.00--1045.67%
BDX250117P001500002023-10-30 1:18PM EDT150.001.800.302.600.00-1147.62%
BDX250117P001550002024-04-15 10:26AM EDT155.001.050.050.800.00-105834.38%
BDX250117P001600002024-05-22 2:50PM EDT160.000.600.051.600.00-1237.24%
BDX250117P001650002024-01-19 11:50AM EDT165.002.080.552.650.00-103339.58%
BDX250117P001700002024-07-15 10:46AM EDT170.000.900.201.100.00-114729.71%
BDX250117P001750002024-07-10 2:24PM EDT175.001.290.301.300.00-267928.59%
BDX250117P001800002024-07-09 3:18PM EDT180.001.870.451.150.00-220025.61%
BDX250117P001850002024-07-10 12:47PM EDT185.002.200.801.450.00-1018524.85%
BDX250117P001900002024-07-10 12:58PM EDT190.002.831.152.200.00-659025.43%
BDX250117P001950002024-07-08 2:43PM EDT195.002.921.552.350.00-14118123.56%
BDX250117P002000002024-07-15 11:59AM EDT200.003.602.102.950.00-228122.90%
BDX250117P002100002024-07-19 11:09AM EDT210.005.113.804.500.00-167521.42%
BDX250117P002200002024-07-23 11:30AM EDT220.006.956.306.90-0.45-6.08%242220.22%
BDX250117P002300002024-07-23 11:30AM EDT230.0010.458.8010.50-1.84-14.97%646819.37%
BDX250117P002400002024-07-23 3:28PM EDT240.0015.0013.5015.10-1.80-10.71%2434518.22%
BDX250117P002500002024-07-01 12:37PM EDT250.0022.2820.1021.800.00-132618.40%
BDX250117P002600002024-05-01 3:54PM EDT260.0028.8227.5031.800.00-46222.87%
BDX250117P002700002024-02-20 3:29PM EDT270.0031.1130.3033.500.00-1360.00%
BDX250117P002800002024-07-02 3:48PM EDT280.0050.7443.5048.000.00-1121.79%
BDX250117P002900002023-09-29 10:07AM EDT290.0035.5041.3042.600.00-13420.00%
BDX250117P003000002023-08-10 10:03AM EDT300.0028.9036.3037.600.00--290.00%
BDX250117P003100002023-10-30 12:18PM EDT310.0060.1572.4076.800.00-2025.22%
BDX250117P003300002023-08-03 11:07AM EDT330.0057.1051.2055.000.00--00.00%
BDX250117P003400002023-10-30 12:12PM EDT340.0090.90102.20107.000.00-16032.40%
BDX250117P003500002022-10-12 3:49PM EDT350.00128.20120.00124.500.00--050.92%
BDX250117P003900002023-11-09 1:48PM EDT390.00154.00155.00160.000.00-1053.09%