MDT - Medtronic plc
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230609C00078000 | 2023-06-02 3:36PM EDT | 78.00 | 5.81 | 5.75 | 6.50 | 0.00 | - | 1 | 13 | 56.84% |
| MDT230609C00079000 | 2023-06-01 3:34PM EDT | 79.00 | 4.07 | 2.65 | 4.95 | 0.00 | - | 2 | 6 | 41.31% |
| MDT230609C00080000 | 2023-06-05 3:08PM EDT | 80.00 | 3.60 | 2.76 | 3.95 | -0.22 | -5.76% | 2 | 52 | 34.77% |
| MDT230609C00081000 | 2023-05-26 11:59AM EDT | 81.00 | 1.74 | 1.82 | 3.55 | 0.00 | - | 4 | 16 | 48.83% |
| MDT230609C00082000 | 2023-06-02 1:34PM EDT | 82.00 | 1.87 | 1.62 | 2.03 | 0.00 | - | 23 | 66 | 23.68% |
| MDT230609C00083000 | 2023-06-05 1:39PM EDT | 83.00 | 1.14 | 1.14 | 1.22 | -0.09 | -7.32% | 28 | 358 | 20.61% |
| MDT230609C00084000 | 2023-06-05 3:12PM EDT | 84.00 | 0.66 | 0.55 | 0.60 | +0.02 | +3.13% | 22 | 236 | 18.56% |
| MDT230609C00085000 | 2023-06-05 3:46PM EDT | 85.00 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 170 | 617 | 18.07% |
| MDT230609C00086000 | 2023-06-05 2:54PM EDT | 86.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 24 | 68 | 18.75% |
| MDT230609C00087000 | 2023-06-05 1:20PM EDT | 87.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 130 | 54 | 20.70% |
| MDT230609C00088000 | 2023-06-02 2:39PM EDT | 88.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 10 | 32 | 25.39% |
| MDT230609C00089000 | 2023-05-31 10:09AM EDT | 89.00 | 0.05 | 0.01 | 0.49 | -0.25 | -83.33% | 1 | 187 | 54.20% |
| MDT230609C00090000 | 2023-06-05 10:28AM EDT | 90.00 | 0.10 | 0.01 | 0.23 | +0.05 | +100.00% | 5 | 237 | 48.05% |
| MDT230609C00091000 | 2023-06-05 11:20AM EDT | 91.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 22 | 529 | 39.84% |
| MDT230609C00092000 | 2023-06-05 12:18PM EDT | 92.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 29 | 71 | 41.02% |
| MDT230609C00093000 | 2023-06-05 3:22PM EDT | 93.00 | 0.03 | 0.00 | 1.10 | +0.02 | +200.00% | 3 | 7 | 80.27% |
| MDT230609C00094000 | 2023-05-31 3:52PM EDT | 94.00 | 0.04 | 0.00 | 1.11 | 0.00 | - | 2 | 7 | 86.04% |
| MDT230609C00095000 | 2023-05-30 1:30PM EDT | 95.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 1 | 20 | 80.76% |
| MDT230609C00096000 | 2023-05-26 12:10PM EDT | 96.00 | 0.13 | 0.00 | 2.14 | 0.00 | - | 14 | 22 | 118.80% |
| MDT230609C00098000 | 2023-05-30 10:18AM EDT | 98.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 14 | 25 | 69.53% |
| MDT230609C00099000 | 2023-05-31 2:41PM EDT | 99.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 256 | 74.02% |
| MDT230609C00100000 | 2023-05-01 3:48PM EDT | 100.00 | 0.26 | 0.00 | 0.19 | 0.00 | - | - | 3 | 79.88% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230609P00070000 | 2023-05-30 12:30PM EDT | 70.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 90.23% |
| MDT230609P00073000 | 2023-06-02 3:58PM EDT | 73.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 124.81% |
| MDT230609P00074000 | 2023-06-02 10:47AM EDT | 74.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 58.40% |
| MDT230609P00075000 | 2023-05-26 11:24AM EDT | 75.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 53.13% |
| MDT230609P00076000 | 2023-06-05 10:29AM EDT | 76.00 | 0.03 | 0.01 | 0.15 | -0.05 | -62.50% | 23 | 2 | 55.08% |
| MDT230609P00077000 | 2023-06-05 1:24PM EDT | 77.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 1 | 205 | 37.89% |
| MDT230609P00078000 | 2023-06-01 12:05PM EDT | 78.00 | 0.11 | 0.02 | 0.04 | 0.00 | - | 50 | 528 | 32.81% |
| MDT230609P00079000 | 2023-06-02 9:35AM EDT | 79.00 | 0.06 | 0.02 | 0.83 | 0.00 | - | 3 | 228 | 50.98% |
| MDT230609P00080000 | 2023-06-05 11:04AM EDT | 80.00 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 57 | 1,510 | 25.78% |
| MDT230609P00081000 | 2023-06-05 11:59AM EDT | 81.00 | 0.08 | 0.04 | 0.11 | -0.02 | -20.00% | 6 | 112 | 22.66% |
| MDT230609P00082000 | 2023-06-05 2:53PM EDT | 82.00 | 0.17 | 0.12 | 0.18 | -0.04 | -19.05% | 38 | 428 | 19.34% |
| MDT230609P00083000 | 2023-06-05 2:45PM EDT | 83.00 | 0.43 | 0.33 | 0.39 | +0.01 | +2.38% | 414 | 287 | 17.87% |
| MDT230609P00084000 | 2023-06-05 2:41PM EDT | 84.00 | 0.84 | 0.73 | 0.80 | +0.03 | +3.70% | 45 | 89 | 16.75% |
| MDT230609P00085000 | 2023-06-05 1:32PM EDT | 85.00 | 1.42 | 1.36 | 1.49 | +0.01 | +0.71% | 10 | 38 | 17.09% |
| MDT230609P00086000 | 2023-06-02 12:53PM EDT | 86.00 | 2.42 | 1.56 | 2.42 | 0.00 | - | 3 | 9 | 21.19% |
| MDT230609P00087000 | 2023-05-26 1:26PM EDT | 87.00 | 5.15 | 2.05 | 3.55 | 0.00 | - | 19 | 22 | 33.06% |
| MDT230609P00088000 | 2023-05-25 9:32AM EDT | 88.00 | 4.07 | 3.40 | 4.35 | 0.00 | - | 1 | 36 | 28.13% |
| MDT230609P00089000 | 2023-05-25 11:51AM EDT | 89.00 | 5.25 | 4.60 | 5.35 | 0.00 | - | 23 | 18 | 32.91% |
| MDT230609P00090000 | 2023-05-22 3:50PM EDT | 90.00 | 2.00 | 5.75 | 6.35 | 0.00 | - | 1 | 7 | 37.50% |
| MDT230609P00091000 | 2023-05-16 9:43AM EDT | 91.00 | 3.10 | 6.55 | 7.35 | 0.00 | - | 4 | 0 | 41.99% |
| MDT230609P00092000 | 2023-05-25 1:24PM EDT | 92.00 | 7.82 | 7.60 | 8.70 | +0.20 | +2.62% | 1 | 0 | 69.24% |
| MDT230609P00095000 | 2023-05-09 1:23PM EDT | 95.00 | 5.45 | 10.50 | 12.05 | 0.00 | - | - | 0 | 101.47% |
| MDT230609P00096000 | 2023-05-09 1:21PM EDT | 96.00 | 6.30 | 11.65 | 12.50 | 0.00 | - | - | 0 | 77.15% |
© 2023 Yahoo. Tous droits réservés.