La bourse ferme dans 5 h 7 min
CAC 40
7 228,13 -37,36 (-0,51 %) Euro Stoxx 50
4 338,60 -15,81 (-0,36 %) Dow Jones
35 333,47 -56,68 (-0,16 %) EUR/USD
1,0958 -0,0001 (-0,01 %) Gold future
2 015,40 +3,00 (+0,15 %) Bitcoin EUR
33 922,48 +46,47 (+0,14 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT231201C00050000 | 2023-11-14 2:10PM EST | 50.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201C00059000 | 2023-11-13 11:31AM EST | 59.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201C00060000 | 2023-11-13 11:13AM EST | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201C00062000 | 2023-11-08 3:58PM EST | 62.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201C00063000 | 2023-11-13 10:25AM EST | 63.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201C00064000 | 2023-11-13 10:25AM EST | 64.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201C00066000 | 2023-11-13 10:20AM EST | 66.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT231201C00068000 | 2023-11-17 11:40AM EST | 68.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT231201C00069000 | 2023-11-15 10:31AM EST | 69.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT231201C00070000 | 2023-11-24 10:01AM EST | 70.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT231201C00071000 | 2023-11-21 1:19PM EST | 71.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT231201C00072000 | 2023-11-27 11:55AM EST | 72.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT231201C00073000 | 2023-11-27 1:53PM EST | 73.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT231201C00074000 | 2023-11-27 2:41PM EST | 74.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT231201C00075000 | 2023-11-27 3:54PM EST | 75.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MDT231201C00076000 | 2023-11-27 3:38PM EST | 76.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.00% |
| MDT231201C00077000 | 2023-11-27 3:27PM EST | 77.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT231201C00078000 | 2023-11-27 2:48PM EST | 78.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| MDT231201C00079000 | 2023-11-27 3:59PM EST | 79.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.03% |
| MDT231201C00080000 | 2023-11-27 3:56PM EST | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 3.13% |
| MDT231201C00081000 | 2023-11-27 3:40PM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| MDT231201C00082000 | 2023-11-27 3:28PM EST | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| MDT231201C00083000 | 2023-11-21 11:04AM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT231201C00084000 | 2023-10-23 8:41AM EST | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MDT231201C00085000 | 2023-10-18 2:53PM EST | 85.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | - | 1 | 54.49% |
| MDT231201C00090000 | 2023-11-21 1:49PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Options de ventepour1 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT231201P00055000 | 2023-10-13 9:00AM EST | 55.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 1 | 160.16% |
| MDT231201P00059000 | 2023-11-10 9:52AM EST | 59.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT231201P00060000 | 2023-10-30 9:08AM EST | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MDT231201P00061000 | 2023-11-13 9:50AM EST | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT231201P00062000 | 2023-11-09 1:31PM EST | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT231201P00063000 | 2023-11-20 12:17PM EST | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| MDT231201P00064000 | 2023-11-08 11:16AM EST | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT231201P00065000 | 2023-11-20 3:23PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT231201P00066000 | 2023-11-24 10:56AM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT231201P00067000 | 2023-11-24 10:00AM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDT231201P00068000 | 2023-11-21 3:14PM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDT231201P00069000 | 2023-11-21 12:11PM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT231201P00070000 | 2023-11-21 1:29PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MDT231201P00071000 | 2023-11-21 12:11PM EST | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MDT231201P00072000 | 2023-11-22 1:32PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDT231201P00073000 | 2023-11-24 11:33AM EST | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDT231201P00074000 | 2023-11-22 12:15PM EST | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT231201P00075000 | 2023-11-27 12:05PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT231201P00076000 | 2023-11-27 9:58AM EST | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MDT231201P00077000 | 2023-11-27 2:16PM EST | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| MDT231201P00078000 | 2023-11-27 2:41PM EST | 78.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| MDT231201P00079000 | 2023-11-27 2:55PM EST | 79.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.03% |
| MDT231201P00080000 | 2023-11-27 2:55PM EST | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| MDT231201P00082000 | 2023-10-12 11:41AM EST | 82.00 | 10.00 | 11.15 | 13.20 | 0.00 | - | - | 0 | 316.99% |
| MDT231201P00084000 | 2023-11-16 11:20AM EST | 84.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT231201P00085000 | 2023-10-18 10:23AM EST | 85.00 | 12.03 | 9.50 | 10.95 | 0.00 | - | - | 0 | 199.27% |
