Marchés français ouverture 1 h 14 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 070,73 +453,63 (+1,17 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 867,07 -328,53 (-1,71 %) Bitcoin EUR
64 069,45 -483,47 (-0,75 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00075000 | 2024-05-09 12:24PM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240524C00076000 | 2024-04-22 9:32AM EDT | 76.00 | 4.82 | 0.00 | 10.80 | 0.00 | - | 2 | 2 | 178.32% |
| MDT240524C00078000 | 2024-04-26 1:15PM EDT | 78.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MDT240524C00079000 | 2024-05-03 10:34AM EDT | 79.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240524C00080000 | 2024-05-22 10:25AM EDT | 80.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240524C00081000 | 2024-05-22 3:18PM EDT | 81.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240524C00082000 | 2024-05-22 3:49PM EDT | 82.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| MDT240524C00083000 | 2024-05-22 2:29PM EDT | 83.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MDT240524C00084000 | 2024-05-22 3:54PM EDT | 84.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| MDT240524C00085000 | 2024-05-22 3:59PM EDT | 85.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3,753 | 0 | 0.00% |
| MDT240524C00086000 | 2024-05-22 3:59PM EDT | 86.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 1.56% |
| MDT240524C00087000 | 2024-05-22 3:59PM EDT | 87.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 6.25% |
| MDT240524C00088000 | 2024-05-22 3:59PM EDT | 88.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,553 | 0 | 12.50% |
| MDT240524C00089000 | 2024-05-22 3:59PM EDT | 89.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 12.50% |
| MDT240524C00090000 | 2024-05-22 3:59PM EDT | 90.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 12.50% |
| MDT240524C00091000 | 2024-05-22 3:59PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 25.00% |
| MDT240524C00092000 | 2024-05-22 3:58PM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| MDT240524C00095000 | 2024-05-22 3:30PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| MDT240524C00100000 | 2024-05-22 3:41PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00055000 | 2024-05-16 2:39PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT240524P00060000 | 2024-05-22 2:22PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT240524P00068000 | 2024-04-22 11:22AM EDT | 68.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT240524P00070000 | 2024-05-22 3:37PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MDT240524P00071000 | 2024-04-26 2:37PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT240524P00072000 | 2024-05-22 3:41PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDT240524P00073000 | 2024-05-09 1:13PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MDT240524P00074000 | 2024-05-22 1:15PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MDT240524P00075000 | 2024-05-22 1:33PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| MDT240524P00076000 | 2024-05-22 3:54PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| MDT240524P00077000 | 2024-05-22 3:55PM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| MDT240524P00078000 | 2024-05-22 3:48PM EDT | 78.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
| MDT240524P00079000 | 2024-05-22 3:58PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| MDT240524P00080000 | 2024-05-22 3:59PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 25.00% |
| MDT240524P00081000 | 2024-05-22 3:59PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| MDT240524P00082000 | 2024-05-22 3:59PM EDT | 82.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 12.50% |
| MDT240524P00083000 | 2024-05-22 3:59PM EDT | 83.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| MDT240524P00084000 | 2024-05-22 3:59PM EDT | 84.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,174 | 0 | 6.25% |
| MDT240524P00085000 | 2024-05-22 3:59PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,462 | 0 | 3.13% |
| MDT240524P00086000 | 2024-05-22 3:59PM EDT | 86.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,427 | 0 | 0.00% |
| MDT240524P00087000 | 2024-05-22 12:33PM EDT | 87.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDT240524P00110000 | 2024-04-08 11:47AM EDT | 110.00 | 26.96 | 26.85 | 30.20 | 0.00 | - | - | 0 | 452.59% |
