Becton, Dickinson and Company (BDX)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119C00115000 | 2023-10-24 8:54AM EST | 115.00 | 142.80 | 119.60 | 124.40 | 0.00 | - | - | 1 | 153.17% |
| BDX240119C00150000 | 2021-11-10 6:57AM EST | 150.00 | 100.96 | 96.20 | 100.80 | 0.00 | - | - | 20 | 176.42% |
| BDX240119C00160000 | 2021-11-11 3:58PM EST | 160.00 | 88.00 | 87.60 | 91.20 | 0.00 | - | 1 | 2 | 163.57% |
| BDX240119C00170000 | 2023-05-30 9:10AM EST | 170.00 | 77.49 | 92.00 | 96.60 | 0.00 | - | 3 | 3 | 212.60% |
| BDX240119C00175000 | 2021-11-10 6:57AM EST | 175.00 | 72.70 | 75.80 | 80.10 | 0.00 | - | - | 2 | 154.44% |
| BDX240119C00180000 | 2023-11-10 11:00AM EST | 180.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BDX240119C00185000 | 2023-03-15 1:24PM EST | 185.00 | 58.60 | 76.50 | 79.40 | 0.00 | - | - | 15 | 177.91% |
| BDX240119C00190000 | 2023-11-09 9:35AM EST | 190.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240119C00195000 | 2023-03-15 1:24PM EST | 195.00 | 50.50 | 67.00 | 70.40 | 0.00 | - | - | 15 | 162.48% |
| BDX240119C00200000 | 2023-11-10 12:54PM EST | 200.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240119C00210000 | 2023-08-04 2:47PM EST | 210.00 | 65.52 | 69.50 | 74.20 | 0.00 | - | 16 | 17 | 199.41% |
| BDX240119C00215000 | 2023-12-06 9:37AM EST | 215.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240119C00220000 | 2023-11-22 12:05PM EST | 220.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BDX240119C00225000 | 2023-12-05 3:55PM EST | 225.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BDX240119C00230000 | 2023-12-07 10:36AM EST | 230.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BDX240119C00235000 | 2023-12-07 3:47PM EST | 235.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.39% |
| BDX240119C00240000 | 2023-12-07 2:06PM EST | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| BDX240119C00245000 | 2023-12-07 3:47PM EST | 245.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| BDX240119C00250000 | 2023-12-07 12:16PM EST | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BDX240119C00255000 | 2023-12-07 3:47PM EST | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| BDX240119C00260000 | 2023-12-05 9:38AM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240119C00265000 | 2023-11-27 10:15AM EST | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240119C00270000 | 2023-12-01 9:49AM EST | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240119C00275000 | 2023-11-24 9:42AM EST | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240119C00280000 | 2023-12-06 10:58AM EST | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240119C00285000 | 2023-11-09 11:40AM EST | 285.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| BDX240119C00290000 | 2023-11-15 9:30AM EST | 290.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BDX240119C00295000 | 2023-11-06 3:40PM EST | 295.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 3 | 178 | 52.42% |
| BDX240119C00300000 | 2023-11-10 10:04AM EST | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX240119C00305000 | 2023-10-27 8:52AM EST | 305.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 45.58% |
| BDX240119C00310000 | 2023-11-08 2:53PM EST | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BDX240119C00315000 | 2023-09-18 1:46PM EST | 315.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 6 | 19 | 49.83% |
| BDX240119C00320000 | 2023-10-10 8:55AM EST | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 25.00% |
| BDX240119C00325000 | 2023-08-29 10:32AM EST | 325.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.88% |
| BDX240119C00330000 | 2023-09-01 10:51AM EST | 330.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 55.84% |
| BDX240119C00340000 | 2023-08-18 1:58PM EST | 340.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 3 | 67 | 53.22% |
| BDX240119C00350000 | 2023-07-26 1:29PM EST | 350.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 53 | 12 | 56.59% |
| BDX240119C00360000 | 2022-06-27 2:40PM EST | 360.00 | 4.40 | 2.10 | 5.90 | 0.00 | - | - | 1 | 94.85% |
| BDX240119C00380000 | 2022-04-25 10:17AM EST | 380.00 | 4.30 | 1.15 | 4.90 | 0.00 | - | 1 | 1 | 96.19% |
| BDX240119C00390000 | 2021-12-22 10:40AM EST | 390.00 | 4.42 | 3.60 | 8.00 | 0.00 | - | - | 1 | 117.47% |
| BDX240119C00400000 | 2023-03-27 1:00PM EST | 400.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 15 | 78.08% |
| BDX240119C00410000 | 2023-06-21 11:45AM EST | 410.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 71 | 262 | 61.33% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240119P00110000 | 2023-11-27 2:30PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BDX240119P00115000 | 2023-05-25 12:17PM EST | 115.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 60 | 71 | 113.92% |
| BDX240119P00120000 | 2023-05-26 10:13AM EST | 120.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 40 | 19 | 107.81% |
| BDX240119P00125000 | 2023-08-18 2:26PM EST | 125.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 112 | 88.57% |
| BDX240119P00130000 | 2022-06-29 12:04PM EST | 130.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 0 | 120.39% |
| BDX240119P00135000 | 2022-10-14 11:23AM EST | 135.00 | 3.06 | 1.75 | 3.30 | 0.00 | - | 2 | 2 | 114.18% |
| BDX240119P00140000 | 2022-03-13 11:13PM EST | 140.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| BDX240119P00145000 | 2023-03-01 10:02AM EST | 145.00 | 0.91 | 0.00 | 3.10 | 0.00 | - | 4 | 20 | 90.70% |
| BDX240119P00150000 | 2023-04-20 2:13PM EST | 150.00 | 0.75 | 0.05 | 2.85 | 0.00 | - | 2 | 3 | 84.03% |
| BDX240119P00155000 | 2023-06-06 11:29AM EST | 155.00 | 0.79 | 0.15 | 0.60 | 0.00 | - | 5 | 188 | 60.94% |
| BDX240119P00160000 | 2023-11-09 10:52AM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BDX240119P00165000 | 2023-09-18 8:45AM EST | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 25.00% |
| BDX240119P00170000 | 2023-11-28 3:59PM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BDX240119P00175000 | 2023-11-20 10:27AM EST | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| BDX240119P00180000 | 2023-08-17 8:30AM EST | 180.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 30 | 47 | 47.75% |
| BDX240119P00185000 | 2023-11-28 11:51AM EST | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240119P00190000 | 2023-06-16 9:23AM EST | 190.00 | 1.60 | 0.70 | 1.45 | 0.00 | - | 1 | 86 | 45.68% |
| BDX240119P00195000 | 2023-11-27 3:02PM EST | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240119P00200000 | 2023-11-28 10:23AM EST | 200.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BDX240119P00205000 | 2023-11-20 3:09PM EST | 205.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BDX240119P00210000 | 2023-12-07 11:02AM EST | 210.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BDX240119P00215000 | 2023-12-07 3:10PM EST | 215.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| BDX240119P00220000 | 2023-12-07 2:35PM EST | 220.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| BDX240119P00225000 | 2023-12-07 3:53PM EST | 225.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| BDX240119P00230000 | 2023-12-07 3:45PM EST | 230.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| BDX240119P00235000 | 2023-12-07 10:35AM EST | 235.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BDX240119P00240000 | 2023-12-07 3:59PM EST | 240.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BDX240119P00245000 | 2023-12-01 12:12PM EST | 245.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BDX240119P00250000 | 2023-12-05 10:22AM EST | 250.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX240119P00255000 | 2023-12-05 10:22AM EST | 255.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BDX240119P00260000 | 2023-11-20 9:58AM EST | 260.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BDX240119P00265000 | 2023-11-29 10:04AM EST | 265.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BDX240119P00270000 | 2023-11-03 2:50PM EST | 270.00 | 14.00 | 30.10 | 35.00 | 0.00 | - | 2 | 8 | 0.00% |
| BDX240119P00275000 | 2023-10-27 9:48AM EST | 275.00 | 23.80 | 34.90 | 38.90 | 0.00 | - | 23 | 0 | 0.00% |
| BDX240119P00280000 | 2023-10-11 11:53AM EST | 280.00 | 20.90 | 43.00 | 47.70 | 0.00 | - | 2 | 47 | 37.99% |
| BDX240119P00285000 | 2023-10-20 10:27AM EST | 285.00 | 25.70 | 49.60 | 54.30 | 0.00 | - | 1 | 2 | 50.87% |
| BDX240119P00290000 | 2023-09-01 10:30AM EST | 290.00 | 16.10 | 29.10 | 34.00 | 0.00 | - | 1 | 33 | 0.00% |
| BDX240119P00295000 | 2023-08-31 9:04AM EST | 295.00 | 18.10 | 34.10 | 38.90 | 0.00 | - | - | 3 | 0.00% |
| BDX240119P00300000 | 2022-02-22 11:17AM EST | 300.00 | 54.35 | 50.50 | 55.00 | 0.00 | - | 10 | 10 | 0.00% |
| BDX240119P00320000 | 2022-05-06 8:37AM EST | 320.00 | 71.07 | 71.50 | 73.90 | 0.00 | - | 4 | 4 | 0.00% |
| BDX240119P00350000 | 2022-05-06 8:37AM EST | 350.00 | 96.82 | 97.50 | 100.50 | 0.00 | - | 4 | 4 | 0.00% |
