MDT - Medtronic plc

NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT230609C000780002023-06-02 3:36PM EDT78.005.815.756.500.00-11356.84%
MDT230609C000790002023-06-01 3:34PM EDT79.004.072.654.950.00-2641.31%
MDT230609C000800002023-06-05 3:08PM EDT80.003.602.763.95-0.22-5.76%25234.77%
MDT230609C000810002023-05-26 11:59AM EDT81.001.741.823.550.00-41648.83%
MDT230609C000820002023-06-02 1:34PM EDT82.001.871.622.030.00-236623.68%
MDT230609C000830002023-06-05 1:39PM EDT83.001.141.141.22-0.09-7.32%2835820.61%
MDT230609C000840002023-06-05 3:12PM EDT84.000.660.550.60+0.02+3.13%2223618.56%
MDT230609C000850002023-06-05 3:46PM EDT85.000.240.200.25-0.06-20.00%17061718.07%
MDT230609C000860002023-06-05 2:54PM EDT86.000.100.060.10-0.01-9.09%246818.75%
MDT230609C000870002023-06-05 1:20PM EDT87.000.050.020.05-0.03-37.50%1305420.70%
MDT230609C000880002023-06-02 2:39PM EDT88.000.050.020.050.00-103225.39%
MDT230609C000890002023-05-31 10:09AM EDT89.000.050.010.49-0.25-83.33%118754.20%
MDT230609C000900002023-06-05 10:28AM EDT90.000.100.010.23+0.05+100.00%523748.05%
MDT230609C000910002023-06-05 11:20AM EDT91.000.030.020.06-0.04-57.14%2252939.84%
MDT230609C000920002023-06-05 12:18PM EDT92.000.020.010.040.00-297141.02%
MDT230609C000930002023-06-05 3:22PM EDT93.000.030.001.10+0.02+200.00%3780.27%
MDT230609C000940002023-05-31 3:52PM EDT94.000.040.001.110.00-2786.04%
MDT230609C000950002023-05-30 1:30PM EDT95.000.020.000.710.00-12080.76%
MDT230609C000960002023-05-26 12:10PM EDT96.000.130.002.140.00-1422118.80%
MDT230609C000980002023-05-30 10:18AM EDT98.000.010.000.150.00-142569.53%
MDT230609C000990002023-05-31 2:41PM EDT99.000.010.000.160.00-125674.02%
MDT230609C001000002023-05-01 3:48PM EDT100.000.260.000.190.00--379.88%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT230609P000700002023-05-30 12:30PM EDT70.000.030.000.300.00-1290.23%
MDT230609P000730002023-06-02 3:58PM EDT73.000.010.002.130.00-22124.81%
MDT230609P000740002023-06-02 10:47AM EDT74.000.020.000.150.00-13158.40%
MDT230609P000750002023-05-26 11:24AM EDT75.000.180.000.150.00-1653.13%
MDT230609P000760002023-06-05 10:29AM EDT76.000.030.010.15-0.05-62.50%23255.08%
MDT230609P000770002023-06-05 1:24PM EDT77.000.020.020.04-0.05-71.43%120537.89%
MDT230609P000780002023-06-01 12:05PM EDT78.000.110.020.040.00-5052832.81%
MDT230609P000790002023-06-02 9:35AM EDT79.000.060.020.830.00-322850.98%
MDT230609P000800002023-06-05 11:04AM EDT80.000.050.020.07-0.01-16.67%571,51025.78%
MDT230609P000810002023-06-05 11:59AM EDT81.000.080.040.11-0.02-20.00%611222.66%
MDT230609P000820002023-06-05 2:53PM EDT82.000.170.120.18-0.04-19.05%3842819.34%
MDT230609P000830002023-06-05 2:45PM EDT83.000.430.330.39+0.01+2.38%41428717.87%
MDT230609P000840002023-06-05 2:41PM EDT84.000.840.730.80+0.03+3.70%458916.75%
MDT230609P000850002023-06-05 1:32PM EDT85.001.421.361.49+0.01+0.71%103817.09%
MDT230609P000860002023-06-02 12:53PM EDT86.002.421.562.420.00-3921.19%
MDT230609P000870002023-05-26 1:26PM EDT87.005.152.053.550.00-192233.06%
MDT230609P000880002023-05-25 9:32AM EDT88.004.073.404.350.00-13628.13%
MDT230609P000890002023-05-25 11:51AM EDT89.005.254.605.350.00-231832.91%
MDT230609P000900002023-05-22 3:50PM EDT90.002.005.756.350.00-1737.50%
MDT230609P000910002023-05-16 9:43AM EDT91.003.106.557.350.00-4041.99%
MDT230609P000920002023-05-25 1:24PM EDT92.007.827.608.70+0.20+2.62%1069.24%
MDT230609P000950002023-05-09 1:23PM EDT95.005.4510.5012.050.00--0101.47%
MDT230609P000960002023-05-09 1:21PM EDT96.006.3011.6512.500.00--077.15%