Marchés français ouverture 1 h 9 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
36 111,14 -280,33 (-0,77 %) EUR/USD
1,1074 -0,0015 (-0,13 %) HANG SENG
17 115,68 -328,62 (-1,88 %) Bitcoin EUR
49 347,02 +194,26 (+0,40 %)
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’achatpour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240913C00079000 | 2024-09-04 11:58AM EDT | 79.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240913C00081000 | 2024-08-15 2:51PM EDT | 81.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MDT240913C00082000 | 2024-09-06 11:17AM EDT | 82.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240913C00083000 | 2024-08-28 1:59PM EDT | 83.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240913C00084000 | 2024-08-22 9:36AM EDT | 84.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240913C00085000 | 2024-09-06 3:59PM EDT | 85.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240913C00086000 | 2024-09-06 10:43AM EDT | 86.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240913C00087000 | 2024-09-06 10:14AM EDT | 87.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT240913C00088000 | 2024-09-06 2:24PM EDT | 88.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MDT240913C00089000 | 2024-09-06 3:57PM EDT | 89.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MDT240913C00090000 | 2024-09-06 3:53PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| MDT240913C00091000 | 2024-09-06 3:51PM EDT | 91.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| MDT240913C00092000 | 2024-09-06 12:42PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| MDT240913C00093000 | 2024-09-06 3:56PM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| MDT240913C00094000 | 2024-09-06 3:51PM EDT | 94.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240913C00095000 | 2024-09-06 3:00PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240913C00097000 | 2024-09-06 3:03PM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240913C00100000 | 2024-09-06 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT240913C00105000 | 2024-09-06 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Options de ventepour13 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240913P00065000 | 2024-09-05 10:37AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT240913P00068000 | 2024-08-30 11:11AM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDT240913P00069000 | 2024-08-30 11:22AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDT240913P00072000 | 2024-09-04 3:15PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT240913P00073000 | 2024-09-04 3:21PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MDT240913P00074000 | 2024-08-20 3:56PM EDT | 74.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT240913P00075000 | 2024-09-06 3:11PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240913P00077000 | 2024-08-07 2:16PM EDT | 77.00 | 1.07 | 0.01 | 1.20 | 0.00 | - | - | 1 | 110.45% |
| MDT240913P00078000 | 2024-08-22 11:32AM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT240913P00079000 | 2024-08-21 12:13PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT240913P00080000 | 2024-09-05 9:54AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MDT240913P00081000 | 2024-09-05 11:31AM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDT240913P00082000 | 2024-08-30 3:59PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MDT240913P00083000 | 2024-09-03 12:24PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDT240913P00084000 | 2024-09-03 3:31PM EDT | 84.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDT240913P00085000 | 2024-09-03 2:47PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240913P00086000 | 2024-09-06 3:49PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| MDT240913P00087000 | 2024-09-06 9:36AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240913P00088000 | 2024-09-06 3:51PM EDT | 88.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MDT240913P00089000 | 2024-09-06 3:57PM EDT | 89.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| MDT240913P00090000 | 2024-09-06 3:50PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MDT240913P00091000 | 2024-09-06 10:05AM EDT | 91.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240913P00092000 | 2024-09-06 3:45PM EDT | 92.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240913P00093000 | 2024-09-04 10:44AM EDT | 93.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
