Marchés français ouverture 6 h 46 min

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
88,13-0,50 (-0,56 %)
À la clôture : 04:00PM EDT
88,20 +0,07 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
MDT240920C000700002024-09-09 10:17AM EDT70.0020.9518.0519.250.00-22227.54%
MDT240920C000725002024-09-18 2:58PM EDT72.5015.5515.1517.80-0.30-1.89%49229.69%
MDT240920C000730002024-09-11 9:51AM EDT73.0015.2513.0515.65-1.60-9.50%21194.92%
MDT240920C000750002024-09-05 3:55PM EDT75.0014.8511.0515.200.00-139278.42%
MDT240920C000760002024-09-12 10:55AM EDT76.0013.4510.0513.650.00--2232.72%
MDT240920C000770002024-09-18 3:33PM EDT77.0011.009.3012.55-0.25-2.22%35213.57%
MDT240920C000775002024-09-17 11:37AM EDT77.5010.558.5511.75-1.05-9.05%1155188.96%
MDT240920C000780002024-09-12 10:49AM EDT78.0010.109.6511.30-1.50-12.93%17125.98%
MDT240920C000790002024-09-12 1:49PM EDT79.0011.157.0510.400.00-820179.10%
MDT240920C000800002024-09-18 1:11PM EDT80.008.077.109.25-0.51-5.94%51,53368.36%
MDT240920C000810002024-09-06 2:39PM EDT81.009.086.109.200.00-2727108.98%
MDT240920C000820002024-08-21 2:40PM EDT82.005.554.057.850.00-55162.30%
MDT240920C000825002024-09-18 12:28PM EDT82.505.605.505.80-0.25-4.27%153,02666.02%
MDT240920C000830002024-09-18 11:36AM EDT83.005.234.155.30-1.47-21.94%12561.33%
MDT240920C000840002024-09-17 3:21PM EDT84.004.203.154.500.00-11366.50%
MDT240920C000850002024-09-18 3:58PM EDT85.003.303.153.30-0.09-2.65%3458,73442.58%
MDT240920C000860002024-09-18 3:25PM EDT86.002.372.182.45-0.45-15.96%71,72241.31%
MDT240920C000870002024-09-18 2:58PM EDT87.001.431.201.50-1.18-45.21%1535631.45%
MDT240920C000875002024-09-18 3:55PM EDT87.501.061.031.12-0.26-19.70%5590829.49%
MDT240920C000880002024-09-18 2:24PM EDT88.000.660.590.79-0.35-34.65%9424527.83%
MDT240920C000890002024-09-18 3:58PM EDT89.000.310.280.34-0.17-35.42%12882626.37%
MDT240920C000900002024-09-18 3:59PM EDT90.000.110.100.12-0.16-59.26%4,8655,93825.98%
MDT240920C000910002024-09-18 1:47PM EDT91.000.050.030.08-0.07-58.33%5464,42131.45%
MDT240920C000920002024-09-18 2:46PM EDT92.000.060.010.10+0.02+50.00%82,58941.41%
MDT240920C000925002024-09-18 9:55AM EDT92.500.050.020.30+0.03+150.00%143950.98%
MDT240920C000930002024-09-17 2:16PM EDT93.000.030.010.100.00-31,20849.02%
MDT240920C000940002024-09-16 3:09PM EDT94.000.050.010.030.00-410944.92%
MDT240920C000950002024-09-12 2:44PM EDT95.000.060.010.100.00-531456.25%
MDT240920C000960002024-09-16 9:51AM EDT96.000.040.010.050.00-518257.03%
MDT240920C000975002024-09-05 2:17PM EDT97.500.080.010.380.00--292.38%
MDT240920C001000002024-09-18 10:10AM EDT100.000.010.000.020.00-2480468.75%
MDT240920C001050002024-09-16 12:44PM EDT105.000.010.002.130.00-25216.11%
MDT240920C001150002024-09-09 11:00AM EDT115.000.010.002.130.00-45286.52%
MDT240920C001200002024-08-13 9:49AM EDT120.000.010.000.750.00--1250.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
MDT240920P000600002024-09-05 1:54PM EDT60.000.010.002.120.00--15408.98%
MDT240920P000650002024-09-09 2:41PM EDT65.000.010.000.030.00-1112160.94%
MDT240920P000700002024-09-11 12:43PM EDT70.000.010.000.010.00-484112.50%
MDT240920P000720002024-09-12 1:20PM EDT72.000.010.002.120.00-1621252.73%
MDT240920P000725002024-09-10 9:30AM EDT72.500.020.000.200.00-251,216141.02%
MDT240920P000730002024-09-16 9:41AM EDT73.000.010.001.510.00-146216.41%
MDT240920P000740002024-09-09 2:42PM EDT74.000.010.000.610.00--2161.13%
MDT240920P000750002024-09-18 10:14AM EDT75.000.020.000.01+0.01+100.00%201,83581.25%
MDT240920P000760002024-09-16 3:06PM EDT76.000.010.002.130.00-48203.91%
MDT240920P000770002024-09-18 2:04PM EDT77.000.010.000.810.00-15026141.80%
MDT240920P000775002024-09-17 1:59PM EDT77.500.020.000.620.00-11,097127.34%
MDT240920P000780002024-08-22 2:51PM EDT78.000.080.002.130.00--8179.39%
MDT240920P000790002024-09-09 10:28AM EDT79.000.060.002.130.00-816167.09%
MDT240920P000800002024-09-17 1:22PM EDT80.000.020.010.020.00-52,67457.81%
MDT240920P000810002024-08-22 1:33PM EDT81.000.140.011.260.00-4658116.70%
MDT240920P000820002024-09-16 9:53AM EDT82.000.020.020.950.00-147195.70%
MDT240920P000825002024-09-18 1:32PM EDT82.500.030.010.25-0.01-25.00%12251161.72%
MDT240920P000830002024-09-17 3:35PM EDT83.000.040.010.070.00-54,92250.00%
MDT240920P000840002024-09-18 10:45AM EDT84.000.060.020.87+0.01+20.00%225171.09%
MDT240920P000850002024-09-18 2:19PM EDT85.000.040.040.10-0.05-55.56%2682,30736.72%
MDT240920P000860002024-09-18 3:19PM EDT86.000.130.100.18-0.04-23.53%6943233.20%
MDT240920P000870002024-09-18 11:53AM EDT87.000.350.250.31+0.05+16.67%61,18528.71%
MDT240920P000875002024-09-18 3:53PM EDT87.500.400.330.44-0.10-20.00%892,27627.44%
MDT240920P000880002024-09-18 2:11PM EDT88.000.730.550.63+0.20+37.74%3372926.66%
MDT240920P000890002024-09-18 3:25PM EDT89.001.351.111.20+0.27+25.00%211,29825.93%
MDT240920P000900002024-09-18 3:44PM EDT90.002.191.922.24+0.41+23.03%301,44739.94%
MDT240920P000910002024-09-17 12:47PM EDT91.002.912.443.75+0.27+10.23%278175.49%
MDT240920P000920002024-09-17 10:35AM EDT92.002.192.844.500.00-23375.10%
MDT240920P000925002024-09-13 3:53PM EDT92.502.444.155.350.00-51766.41%
MDT240920P000930002024-09-09 10:22AM EDT93.002.792.946.950.00-1014151.86%
MDT240920P000940002024-09-17 11:22AM EDT94.004.803.957.950.00-1353.71%
MDT240920P000950002024-09-18 9:37AM EDT95.006.804.958.95+0.90+15.25%1460.55%