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 EST
收市後：
認購期權範圍2024年3月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240315C00165000 | 2023-11-09 9:35AM EST | 165.00 | 69.90 | 68.00 | 72.70 | 0.00 | - | - | 1 | 59.51% |
| BDX240315C00185000 | 2023-11-09 11:07AM EST | 185.00 | 54.60 | 48.50 | 53.30 | 0.00 | - | - | 1 | 46.84% |
| BDX240315C00190000 | 2023-11-21 11:15AM EST | 190.00 | 50.00 | 43.80 | 48.50 | 0.00 | - | - | 6 | 43.84% |
| BDX240315C00195000 | 2023-11-13 3:11PM EST | 195.00 | 45.00 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 41.11% |
| BDX240315C00210000 | 2023-11-24 12:26PM EST | 210.00 | 32.60 | 27.80 | 28.40 | 0.00 | - | 1 | 3 | 28.89% |
| BDX240315C00220000 | 2023-11-21 1:21PM EST | 220.00 | 22.90 | 19.50 | 20.10 | 0.00 | - | 18 | 57 | 25.45% |
| BDX240315C00230000 | 2023-12-04 9:50AM EST | 230.00 | 16.00 | 12.50 | 14.30 | 0.00 | - | 1 | 205 | 25.54% |
| BDX240315C00240000 | 2023-12-04 3:21PM EST | 240.00 | 9.60 | 7.00 | 7.40 | 0.00 | - | 3 | 118 | 20.70% |
| BDX240315C00250000 | 2023-12-05 11:44AM EST | 250.00 | 3.81 | 3.30 | 3.70 | -1.09 | -22.24% | 1 | 97 | 19.31% |
| BDX240315C00255000 | 2023-12-05 11:09AM EST | 255.00 | 2.35 | 1.75 | 2.45 | -1.95 | -45.35% | 2 | 61 | 18.70% |
| BDX240315C00260000 | 2023-12-01 9:49AM EST | 260.00 | 1.90 | 1.35 | 2.75 | 0.00 | - | 1 | 76 | 22.05% |
| BDX240315C00265000 | 2023-11-27 2:32PM EST | 265.00 | 1.00 | 0.65 | 1.00 | -0.70 | -41.18% | 1 | 85 | 17.99% |
| BDX240315C00270000 | 2023-12-04 3:33PM EST | 270.00 | 0.85 | 0.30 | 1.00 | 0.00 | - | 3 | 46 | 19.90% |
| BDX240315C00275000 | 2023-12-01 1:19PM EST | 275.00 | 0.53 | 0.10 | 0.75 | 0.00 | - | 68 | 81 | 20.34% |
| BDX240315C00280000 | 2023-11-02 12:01PM EST | 280.00 | 5.20 | 0.00 | 2.45 | 0.00 | - | 2 | 22 | 29.77% |
| BDX240315C00285000 | 2023-11-13 10:44AM EST | 285.00 | 0.15 | 0.00 | 2.25 | -0.45 | -75.00% | 1 | 36 | 30.95% |
| BDX240315C00290000 | 2023-11-21 1:28PM EST | 290.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 10 | 388 | 32.59% |
| BDX240315C00295000 | 2023-11-15 11:28AM EST | 295.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 57 | 43.50% |
| BDX240315C00300000 | 2023-10-24 9:53AM EST | 300.00 | 2.40 | 0.00 | 2.05 | 0.00 | - | 1 | 60 | 35.45% |
| BDX240315C00305000 | 2023-11-09 12:22PM EST | 305.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 47.32% |
| BDX240315C00310000 | 2023-11-17 3:36PM EST | 310.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 5 | 239 | 39.17% |
| BDX240315C00315000 | 2023-10-11 12:07PM EST | 315.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 592 | 572 | 32.50% |
| BDX240315C00320000 | 2023-09-18 2:03PM EST | 320.00 | 1.15 | 0.70 | 1.60 | 0.00 | - | 2 | 24 | 39.48% |
| BDX240315C00325000 | 2023-08-08 8:30AM EST | 325.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| BDX240315C00330000 | 2023-09-11 12:00PM EST | 330.00 | 0.88 | 0.20 | 0.80 | 0.00 | - | 5 | 11 | 36.84% |
| BDX240315C00340000 | 2023-10-24 2:58PM EST | 340.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 38.88% |
認沽盤範圍2024年3月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BDX240315P00175000 | 2023-11-20 2:32PM EST | 175.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
| BDX240315P00180000 | 2023-11-09 10:03AM EST | 180.00 | 0.87 | 0.15 | 1.20 | 0.00 | - | 1 | 10 | 34.13% |
| BDX240315P00185000 | 2023-11-10 3:13PM EST | 185.00 | 1.02 | 0.05 | 2.70 | 0.00 | - | 1 | 2 | 38.97% |
| BDX240315P00190000 | 2023-11-10 11:45AM EST | 190.00 | 1.55 | 0.75 | 0.90 | 0.00 | - | - | 21 | 26.54% |
| BDX240315P00195000 | 2023-11-29 1:10PM EST | 195.00 | 0.90 | 1.00 | 1.20 | 0.00 | - | 5 | 6 | 25.62% |
| BDX240315P00200000 | 2023-11-29 9:46AM EST | 200.00 | 1.14 | 1.35 | 1.55 | 0.00 | - | 11 | 59 | 24.52% |
| BDX240315P00210000 | 2023-12-04 2:10PM EST | 210.00 | 1.95 | 2.35 | 2.60 | 0.00 | - | 15 | 111 | 22.41% |
| BDX240315P00220000 | 2023-11-28 1:37PM EST | 220.00 | 3.20 | 4.00 | 4.30 | 0.00 | - | 2 | 74 | 20.20% |
| BDX240315P00230000 | 2023-12-04 9:58AM EST | 230.00 | 6.58 | 6.90 | 7.20 | +1.08 | +19.64% | 1 | 300 | 18.27% |
| BDX240315P00240000 | 2023-11-29 11:58AM EST | 240.00 | 9.90 | 11.10 | 11.80 | 0.00 | - | 6 | 130 | 16.53% |
| BDX240315P00250000 | 2023-11-17 12:20PM EST | 250.00 | 19.12 | 17.40 | 18.80 | 0.00 | - | 1 | 88 | 15.97% |
| BDX240315P00255000 | 2023-11-14 1:16PM EST | 255.00 | 22.42 | 21.80 | 22.80 | 0.00 | - | 1 | 74 | 15.41% |
| BDX240315P00260000 | 2023-11-15 2:44PM EST | 260.00 | 27.10 | 24.60 | 29.50 | 0.00 | - | 2 | 22 | 23.09% |
| BDX240315P00265000 | 2023-11-21 3:09PM EST | 265.00 | 29.50 | 29.70 | 34.50 | 0.00 | - | 2 | 27 | 25.50% |
| BDX240315P00270000 | 2023-10-24 2:49PM EST | 270.00 | 17.30 | 31.20 | 35.90 | 0.00 | - | 5 | 15 | 0.00% |
| BDX240315P00275000 | 2023-10-11 1:25PM EST | 275.00 | 19.70 | 38.00 | 42.80 | 0.00 | - | 49 | 47 | 23.68% |
| BDX240315P00280000 | 2023-10-16 8:40AM EST | 280.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 0.00% |
| BDX240315P00285000 | 2023-10-31 9:09AM EST | 285.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BDX240315P00290000 | 2023-09-12 2:45PM EST | 290.00 | 27.30 | 32.30 | 34.10 | 0.00 | - | 11 | 29 | 0.00% |
| BDX240315P00295000 | 2023-09-06 8:42AM EST | 295.00 | 31.80 | 34.50 | 36.40 | 0.00 | - | 1 | 9 | 0.00% |
| BDX240315P00305000 | 2023-08-02 1:04PM EST | 305.00 | 30.40 | 28.10 | 30.20 | 0.00 | - | - | 3 | 0.00% |
