香港股市 將在 3 小時 7 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
233.60-3.97 (-1.67%)
收市:04:00PM EST
233.93 +0.33 (+0.14%)
收市後: 05:00PM EST
價內期權
認購期權範圍2023年12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
BDX231215C001750002023-11-15 12:32PM EST175.0057.6056.2061.000.00--1133.84%
BDX231215C001800002023-11-15 11:22AM EST180.0054.0051.2056.000.00--1123.80%
BDX231215C001850002023-11-15 11:43AM EST185.0048.4046.0050.900.00--1112.55%
BDX231215C001900002023-11-15 12:26PM EST190.0043.1041.2046.000.00--1104.22%
BDX231215C002100002023-12-04 9:36AM EST210.0028.6921.2026.000.00-3465.88%
BDX231215C002200002023-11-22 11:15AM EST220.0017.6011.3016.000.00-1546.27%
BDX231215C002250002023-12-01 1:18PM EST225.0013.306.5011.400.00-2438.87%
BDX231215C002300002023-12-05 9:40AM EST230.006.294.404.70-2.51-28.52%34015.55%
BDX231215C002350002023-12-05 3:58PM EST235.001.791.551.85-2.51-58.37%942015.33%
BDX231215C002400002023-12-05 3:59PM EST240.000.500.300.55-0.95-65.52%11128915.74%
BDX231215C002450002023-12-05 11:11AM EST245.000.200.150.25-0.15-42.86%974818.80%
BDX231215C002500002023-12-05 12:42PM EST250.000.100.050.250.00-118524.66%
BDX231215C002550002023-12-04 11:04AM EST255.000.100.050.350.00-210132.37%
BDX231215C002600002023-11-29 10:04AM EST260.000.100.002.150.00-111361.23%
BDX231215C002650002023-11-29 10:06AM EST265.000.050.002.150.00-144555.57%
BDX231215C002700002023-12-05 2:29PM EST270.000.060.000.15-0.09-60.00%278141.50%
BDX231215C002750002023-11-30 12:10PM EST275.000.200.000.050.00-11,06039.45%
BDX231215C002800002023-12-04 9:47AM EST280.000.050.000.050.00-431543.16%
BDX231215C002850002023-11-29 3:49PM EST285.000.070.000.250.00-150452.73%
BDX231215C002900002023-12-05 2:48PM EST290.000.050.000.200.00-143054.88%
BDX231215C002950002023-11-14 1:52PM EST295.000.050.002.150.00-131387.55%
BDX231215C003000002023-11-15 1:49PM EST300.000.050.002.150.00-227592.26%
BDX231215C003050002023-11-09 11:41AM EST305.000.050.000.250.00-11867.68%
BDX231215C003100002023-11-29 3:49PM EST310.000.140.000.200.00-122369.14%
BDX231215C003150002023-09-06 8:32AM EST315.000.310.000.000.00-12625.00%
BDX231215C003200002023-08-17 11:40AM EST320.001.010.000.750.00-149391.02%
BDX231215C003250002023-08-09 9:04AM EST325.001.300.000.400.00--586.33%
BDX231215C003300002023-07-27 12:04PM EST330.001.100.500.650.00--51105.32%
BDX231215C003500002023-05-11 12:16PM EST350.000.100.002.150.00--1133.35%
認沽盤範圍2023年12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
BDX231215P001250002023-08-14 1:53PM EST125.000.450.000.750.00--1175.20%
BDX231215P001450002023-08-14 1:53PM EST145.000.300.000.150.00--2110.74%
BDX231215P001600002023-07-07 12:47PM EST160.000.430.002.100.00-11136.04%
BDX231215P001650002023-10-23 12:33PM EST165.000.050.000.150.00-2383.20%
BDX231215P001700002023-10-23 12:33PM EST170.000.060.000.350.00-121585.84%
BDX231215P001750002023-10-23 12:32PM EST175.000.050.000.750.00-2389.06%
BDX231215P001800002023-11-09 10:15AM EST180.000.150.002.150.00-111100.83%
BDX231215P001850002023-10-25 10:44AM EST185.000.050.000.750.00--074.32%
BDX231215P001900002023-11-20 9:53AM EST190.000.050.002.150.00-11883.84%
BDX231215P001950002023-12-04 10:30AM EST195.000.050.002.200.00-62075.93%
BDX231215P002000002023-12-04 12:36PM EST200.000.070.000.150.00-14245.12%
BDX231215P002050002023-11-13 9:37AM EST205.000.440.000.900.00-6756.30%
BDX231215P002100002023-11-17 2:07PM EST210.000.300.050.150.00-133332.81%
BDX231215P002150002023-11-21 11:52AM EST215.000.230.052.250.00-12854.79%
BDX231215P002200002023-12-01 12:01PM EST220.000.150.200.250.00-16022.71%
BDX231215P002250002023-12-05 11:27AM EST225.000.520.451.15+0.27+108.00%213725.76%
BDX231215P002300002023-12-05 3:56PM EST230.001.401.301.55+0.75+115.38%1598518.78%
BDX231215P002350002023-12-05 2:34PM EST235.002.853.503.80+1.23+75.93%3138218.79%
BDX231215P002400002023-12-01 2:12PM EST240.004.005.708.800.00-1971930.23%
BDX231215P002450002023-11-28 11:44AM EST245.007.309.7014.500.00-68045.00%
BDX231215P002500002023-12-05 10:22AM EST250.0016.7714.7019.50+4.97+42.12%412653.96%
BDX231215P002550002023-12-05 10:22AM EST255.0022.2319.6024.40+5.28+31.15%415761.38%
BDX231215P002600002023-11-16 10:35AM EST260.0024.9524.6029.500.00-49169.92%
BDX231215P002650002023-11-09 1:08PM EST265.0031.3429.6034.500.00-214277.21%
BDX231215P002700002023-10-20 9:45AM EST270.0014.1034.7039.500.00-5955.44%
BDX231215P002750002023-11-09 3:03PM EST275.0041.3239.7044.400.00-8059.77%
BDX231215P002800002023-11-09 3:05PM EST280.0047.2044.6049.500.00-72364.80%
BDX231215P002850002023-11-09 3:05PM EST285.0052.2049.6054.500.00-72869.63%
BDX231215P002900002023-11-08 3:56PM EST290.0033.8054.5059.400.00-20371.97%
BDX231215P002950002023-09-27 1:50PM EST295.0035.4041.6046.000.00-1660.00%
BDX231215P003000002023-08-16 11:34AM EST300.0023.1534.0038.800.00--00.00%
BDX231215P003050002023-08-18 10:17AM EST305.0030.7039.0043.900.00-300.00%
BDX231215P003100002023-08-16 11:34AM EST310.0032.2544.0048.900.00--00.00%
BDX231215P003700002023-09-06 8:30AM EST370.00101.200.000.000.00-100.00%