La bourse ferme dans 5 h 7 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,00+0,03 (+0,04 %)
À la clôture : 04:00PM EST
78,71 -0,29 (-0,37 %)
Avant Bourse : 06:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT231201C000500002023-11-14 2:10PM EST50.0022.550.000.000.00--00.00%
MDT231201C000590002023-11-13 11:31AM EST59.0013.650.000.000.00--00.00%
MDT231201C000600002023-11-13 11:13AM EST60.0012.500.000.000.00--00.00%
MDT231201C000620002023-11-08 3:58PM EST62.0010.020.000.000.00--00.00%
MDT231201C000630002023-11-13 10:25AM EST63.009.350.000.000.00--00.00%
MDT231201C000640002023-11-13 10:25AM EST64.008.400.000.000.00--00.00%
MDT231201C000660002023-11-13 10:20AM EST66.006.400.000.000.00-1000.00%
MDT231201C000680002023-11-17 11:40AM EST68.007.000.000.000.00-100.00%
MDT231201C000690002023-11-15 10:31AM EST69.005.500.000.000.00-100.00%
MDT231201C000700002023-11-24 10:01AM EST70.008.820.000.000.00-100.00%
MDT231201C000710002023-11-21 1:19PM EST71.007.550.000.000.00-100.00%
MDT231201C000720002023-11-27 11:55AM EST72.007.080.000.000.00-200.00%
MDT231201C000730002023-11-27 1:53PM EST73.006.280.000.000.00-100.00%
MDT231201C000740002023-11-27 2:41PM EST74.005.080.000.000.00-600.00%
MDT231201C000750002023-11-27 3:54PM EST75.004.050.000.000.00-2200.00%
MDT231201C000760002023-11-27 3:38PM EST76.003.110.000.000.00-76500.00%
MDT231201C000770002023-11-27 3:27PM EST77.002.120.000.000.00-400.00%
MDT231201C000780002023-11-27 2:48PM EST78.001.250.000.000.00-3200.00%
MDT231201C000790002023-11-27 3:59PM EST79.000.600.000.000.00-23100.03%
MDT231201C000800002023-11-27 3:56PM EST80.000.230.000.000.00-18103.13%
MDT231201C000810002023-11-27 3:40PM EST81.000.050.000.000.00-38606.25%
MDT231201C000820002023-11-27 3:28PM EST82.000.030.000.000.00-62012.50%
MDT231201C000830002023-11-21 11:04AM EST83.000.050.000.000.00--012.50%
MDT231201C000840002023-10-23 8:41AM EST84.000.110.000.000.00-1312.50%
MDT231201C000850002023-10-18 2:53PM EST85.000.110.000.220.00--154.49%
MDT231201C000900002023-11-21 1:49PM EST90.000.010.000.000.00-5025.00%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT231201P000550002023-10-13 9:00AM EST55.000.130.000.120.00--1160.16%
MDT231201P000590002023-11-10 9:52AM EST59.000.100.000.000.00--050.00%
MDT231201P000600002023-10-30 9:08AM EST60.000.290.000.000.00-10050.00%
MDT231201P000610002023-11-13 9:50AM EST61.000.090.000.000.00-1050.00%
MDT231201P000620002023-11-09 1:31PM EST62.000.180.000.000.00--050.00%
MDT231201P000630002023-11-20 12:17PM EST63.000.010.000.000.00-14050.00%
MDT231201P000640002023-11-08 11:16AM EST64.000.250.000.000.00-1050.00%
MDT231201P000650002023-11-20 3:23PM EST65.000.040.000.000.00-5050.00%
MDT231201P000660002023-11-24 10:56AM EST66.000.020.000.000.00-2050.00%
MDT231201P000670002023-11-24 10:00AM EST67.000.050.000.000.00-2050.00%
MDT231201P000680002023-11-21 3:14PM EST68.000.010.000.000.00-3025.00%
MDT231201P000690002023-11-21 12:11PM EST69.000.010.000.000.00-1025.00%
MDT231201P000700002023-11-21 1:29PM EST70.000.020.000.000.00-12025.00%
MDT231201P000710002023-11-21 12:11PM EST71.000.030.000.000.00-6025.00%
MDT231201P000720002023-11-22 1:32PM EST72.000.030.000.000.00-3025.00%
MDT231201P000730002023-11-24 11:33AM EST73.000.020.000.000.00-4025.00%
MDT231201P000740002023-11-22 12:15PM EST74.000.030.000.000.00-4012.50%
MDT231201P000750002023-11-27 12:05PM EST75.000.010.000.000.00-4012.50%
MDT231201P000760002023-11-27 9:58AM EST76.000.050.000.000.00-100012.50%
MDT231201P000770002023-11-27 2:16PM EST77.000.060.000.000.00-4606.25%
MDT231201P000780002023-11-27 2:41PM EST78.000.210.000.000.00-7803.13%
MDT231201P000790002023-11-27 2:55PM EST79.000.560.000.000.00-7500.03%
MDT231201P000800002023-11-27 2:55PM EST80.001.200.000.000.00-7900.00%
MDT231201P000820002023-10-12 11:41AM EST82.0010.0011.1513.200.00--0316.99%
MDT231201P000840002023-11-16 11:20AM EST84.009.440.000.000.00--00.00%
MDT231201P000850002023-10-18 10:23AM EST85.0012.039.5010.950.00--0199.27%