Marchés français ouverture 7 h 20 min

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
81,29+0,72 (+0,89 %)
À la clôture : 04:00PM EDT
81,65 +0,36 (+0,44 %)
Échanges après Bourse : 07:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240426C000720002024-04-23 3:50PM EDT72.007.108.4010.65-0.90-11.25%4482.13%
MDT240426C000760002024-04-17 9:46AM EDT76.003.703.307.250.00--0124.02%
MDT240426C000780002024-04-22 2:33PM EDT78.003.032.133.600.00-104141.21%
MDT240426C000790002024-04-23 2:53PM EDT79.002.272.352.70+0.85+59.86%513336.77%
MDT240426C000800002024-04-23 3:45PM EDT80.001.451.341.66+0.46+46.46%3964025.73%
MDT240426C000810002024-04-23 3:26PM EDT81.000.850.850.92+0.29+51.79%4,67024622.61%
MDT240426C000820002024-04-23 3:59PM EDT82.000.400.360.42+0.22+122.22%17122221.09%
MDT240426C000830002024-04-23 3:59PM EDT83.000.140.130.17+0.07+100.00%1512221.19%
MDT240426C000840002024-04-23 2:44PM EDT84.000.030.011.34-0.02-40.00%612671.34%
MDT240426C000850002024-04-22 12:56PM EDT85.000.010.000.030.00-1117723.83%
MDT240426C000860002024-04-23 2:56PM EDT86.000.020.000.03-0.01-33.33%27028.91%
MDT240426C000870002024-04-15 9:30AM EDT87.000.050.000.270.00-126254.20%
MDT240426C000880002024-04-10 3:44PM EDT88.000.070.001.270.00-2338879.30%
MDT240426C000890002024-04-08 3:40PM EDT89.000.070.000.250.00-24055.47%
MDT240426C000900002024-04-17 12:21PM EDT90.000.010.000.100.00-21651.17%
MDT240426C000920002024-04-02 10:45AM EDT92.000.120.001.270.00--4105.86%
MDT240426C000930002024-04-03 1:24PM EDT93.000.030.001.270.00-1002112.01%
MDT240426C000940002024-04-01 10:02AM EDT94.000.220.001.270.00--6117.97%
MDT240426C000950002024-04-15 12:04PM EDT95.000.060.000.010.00-1254.69%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240426P000700002024-04-18 1:56PM EDT70.000.380.001.270.00--1125.78%
MDT240426P000720002024-04-16 10:51AM EDT72.000.090.001.270.00--8108.59%
MDT240426P000740002024-04-18 10:25AM EDT74.000.070.001.270.00-21891.21%
MDT240426P000750002024-04-22 12:09PM EDT75.000.250.001.270.00-97782.42%
MDT240426P000760002024-04-23 11:45AM EDT76.000.030.001.28-0.19-86.36%63473.68%
MDT240426P000770002024-04-22 2:41PM EDT77.000.040.011.290.00-36664.94%
MDT240426P000780002024-04-23 3:35PM EDT78.000.070.040.070.00-4521626.76%
MDT240426P000790002024-04-23 3:44PM EDT79.000.100.090.13-0.11-52.38%4951224.12%
MDT240426P000800002024-04-23 3:48PM EDT80.000.270.220.27-0.21-43.75%11033422.07%
MDT240426P000810002024-04-23 3:18PM EDT81.000.670.490.57-0.25-27.17%1,8964,91220.80%
MDT240426P000820002024-04-22 3:20PM EDT82.001.550.971.220.00-115723.93%
MDT240426P000830002024-04-22 3:59PM EDT83.002.541.482.170.00-212432.42%
MDT240426P000840002024-04-17 2:16PM EDT84.006.402.124.100.00-522172.95%
MDT240426P000850002024-04-17 3:04PM EDT85.006.001.915.85+0.39+6.95%5031106.74%
MDT240426P000860002024-04-17 3:02PM EDT86.002.842.876.35-5.46-65.78%15091100.34%
MDT240426P000870002024-04-11 12:57PM EDT87.004.673.706.400.00-2074.32%
MDT240426P000890002024-03-21 2:15PM EDT89.005.287.7011.400.00--0133.20%
MDT240426P000900002024-03-28 11:45AM EDT90.003.246.7010.600.00-10143.02%