La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 610,79 +869,52 (+1,41 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240802C00074000 | 2024-07-11 1:52PM EDT | 74.00 | 4.45 | 3.00 | 6.85 | 0.00 | - | - | 0 | 96.73% |
| MDT240802C00075000 | 2024-07-25 10:08AM EDT | 75.00 | 5.80 | 2.45 | 4.95 | 0.00 | - | 5 | 10 | 63.77% |
| MDT240802C00076000 | 2024-07-17 11:58AM EDT | 76.00 | 4.53 | 2.70 | 3.65 | 0.00 | - | 2 | 1 | 47.27% |
| MDT240802C00077000 | 2024-07-19 12:43PM EDT | 77.00 | 3.20 | 1.92 | 2.20 | 0.00 | - | 9 | 4 | 26.91% |
| MDT240802C00078000 | 2024-07-26 1:38PM EDT | 78.00 | 1.50 | 1.37 | 1.47 | -0.05 | -3.23% | 25 | 42 | 25.05% |
| MDT240802C00079000 | 2024-07-26 3:53PM EDT | 79.00 | 0.80 | 0.82 | 0.90 | -0.27 | -25.23% | 111 | 138 | 23.93% |
| MDT240802C00080000 | 2024-07-26 3:32PM EDT | 80.00 | 0.53 | 0.43 | 0.52 | -0.03 | -5.36% | 193 | 106 | 23.83% |
| MDT240802C00081000 | 2024-07-26 2:40PM EDT | 81.00 | 0.34 | 0.19 | 0.25 | -0.01 | -2.86% | 200 | 171 | 22.85% |
| MDT240802C00082000 | 2024-07-26 2:17PM EDT | 82.00 | 0.13 | 0.09 | 0.12 | -0.13 | -50.00% | 37 | 703 | 23.05% |
| MDT240802C00083000 | 2024-07-26 2:37PM EDT | 83.00 | 0.07 | 0.01 | 1.04 | +0.01 | +16.67% | 22 | 208 | 59.47% |
| MDT240802C00084000 | 2024-07-26 1:46PM EDT | 84.00 | 0.05 | 0.01 | 0.24 | -0.19 | -79.17% | 5 | 4,746 | 38.87% |
| MDT240802C00085000 | 2024-07-26 3:37PM EDT | 85.00 | 0.04 | 0.03 | 0.24 | -0.02 | -33.33% | 2 | 186 | 43.75% |
| MDT240802C00086000 | 2024-07-25 10:16AM EDT | 86.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 8 | 15 | 38.67% |
| MDT240802C00087000 | 2024-07-25 12:01PM EDT | 87.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 8 | 235 | 70.56% |
| MDT240802C00088000 | 2024-07-25 10:18AM EDT | 88.00 | 0.10 | 0.00 | 0.76 | 0.00 | - | 2 | 5 | 64.75% |
| MDT240802C00089000 | 2024-07-24 12:40PM EDT | 89.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 3 | 29 | 62.60% |
| MDT240802C00090000 | 2024-07-18 10:41AM EDT | 90.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 320 | 1,038 | 53.91% |
| MDT240802C00091000 | 2024-07-17 3:06PM EDT | 91.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 82 | 82 | 90.04% |
| MDT240802C00095000 | 2024-07-26 11:35AM EDT | 95.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 6 | 7 | 125.73% |
| MDT240802C00100000 | 2024-07-24 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 60.94% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240802P00060000 | 2024-07-09 2:43PM EDT | 60.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 6 | 149.71% |
| MDT240802P00065000 | 2024-07-26 3:28PM EDT | 65.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 200 | 21 | 87.79% |
| MDT240802P00068000 | 2024-07-15 2:28PM EDT | 68.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 5 | 6 | 94.73% |
| MDT240802P00069000 | 2024-07-22 9:59AM EDT | 69.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | - | 1 | 88.18% |
| MDT240802P00070000 | 2024-07-12 11:49AM EDT | 70.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | - | 2 | 60.55% |
| MDT240802P00071000 | 2024-07-15 3:13PM EDT | 71.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 8 | 11 | 57.81% |
| MDT240802P00072000 | 2024-07-25 1:01PM EDT | 72.00 | 0.22 | 0.02 | 0.07 | 0.00 | - | 8 | 23 | 37.50% |
| MDT240802P00073000 | 2024-07-24 1:47PM EDT | 73.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 6 | 33.69% |
| MDT240802P00074000 | 2024-07-26 2:05PM EDT | 74.00 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 29 | 37 | 29.49% |
| MDT240802P00075000 | 2024-07-26 3:50PM EDT | 75.00 | 0.09 | 0.09 | 0.13 | +0.01 | +12.50% | 5 | 30 | 26.76% |
| MDT240802P00076000 | 2024-07-26 3:56PM EDT | 76.00 | 0.20 | 0.08 | 0.26 | -0.05 | -20.00% | 24 | 87 | 26.56% |
| MDT240802P00077000 | 2024-07-26 3:24PM EDT | 77.00 | 0.35 | 0.18 | 0.41 | +0.01 | +2.94% | 60 | 134 | 24.37% |
| MDT240802P00078000 | 2024-07-26 3:23PM EDT | 78.00 | 0.67 | 0.60 | 0.69 | +0.02 | +3.08% | 1,049 | 78 | 23.15% |
| MDT240802P00079000 | 2024-07-26 3:30PM EDT | 79.00 | 0.94 | 1.05 | 1.13 | +0.02 | +2.17% | 46 | 52 | 22.32% |
| MDT240802P00080000 | 2024-07-26 9:48AM EDT | 80.00 | 1.40 | 1.66 | 1.78 | -0.11 | -7.28% | 3 | 51 | 22.75% |
| MDT240802P00081000 | 2024-07-25 10:48AM EDT | 81.00 | 1.32 | 1.69 | 2.71 | 0.00 | - | 9 | 47 | 27.98% |
| MDT240802P00082000 | 2024-07-25 3:54PM EDT | 82.00 | 3.38 | 2.86 | 3.75 | 0.00 | - | 15 | 16 | 35.65% |
| MDT240802P00083000 | 2024-07-18 11:01AM EDT | 83.00 | 3.82 | 2.35 | 6.00 | +2.56 | +203.17% | 1 | 1 | 76.86% |
| MDT240802P00084000 | 2024-07-19 12:29PM EDT | 84.00 | 4.48 | 3.35 | 7.05 | 0.00 | - | 1 | 2 | 85.30% |
