Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:34PM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220527C00090000 | 2022-05-20 2:04PM EDT | 90.00 | 11.20 | 10.30 | 10.90 | 0.00 | - | 1 | 1 | 118.56% |
| MDT220527C00099000 | 2022-05-26 11:00AM EDT | 99.00 | 2.58 | 1.61 | 2.14 | -2.93 | -53.18% | 44 | 2 | 50.88% |
| MDT220527C00100000 | 2022-05-26 12:15PM EDT | 100.00 | 0.86 | 1.00 | 1.58 | -5.32 | -86.08% | 44 | 134 | 50.88% |
| MDT220527C00101000 | 2022-05-26 12:33PM EDT | 101.00 | 0.48 | 0.50 | 0.91 | -4.62 | -90.59% | 66 | 90 | 43.46% |
| MDT220527C00102000 | 2022-05-26 12:33PM EDT | 102.00 | 0.25 | 0.17 | 0.50 | -3.90 | -93.98% | 85 | 91 | 40.43% |
| MDT220527C00103000 | 2022-05-26 12:15PM EDT | 103.00 | 0.14 | 0.10 | 0.33 | -3.41 | -96.06% | 15 | 158 | 42.68% |
| MDT220527C00104000 | 2022-05-26 12:49PM EDT | 104.00 | 0.15 | 0.08 | 0.15 | -2.65 | -94.64% | 12 | 663 | 40.33% |
| MDT220527C00105000 | 2022-05-26 12:32PM EDT | 105.00 | 0.05 | 0.03 | 0.10 | -2.15 | -97.73% | 38 | 734 | 43.16% |
| MDT220527C00106000 | 2022-05-26 1:14PM EDT | 106.00 | 0.11 | 0.01 | 0.21 | -1.63 | -93.68% | 64 | 287 | 50.78% |
| MDT220527C00107000 | 2022-05-26 12:38PM EDT | 107.00 | 0.06 | 0.01 | 0.03 | -1.22 | -95.31% | 32 | 1,197 | 44.92% |
| MDT220527C00108000 | 2022-05-26 12:59PM EDT | 108.00 | 0.05 | 0.00 | 0.08 | -0.90 | -94.74% | 93 | 312 | 52.34% |
| MDT220527C00109000 | 2022-05-26 1:02PM EDT | 109.00 | 0.02 | 0.01 | 0.08 | -0.58 | -96.67% | 18 | 300 | 58.98% |
| MDT220527C00110000 | 2022-05-26 12:52PM EDT | 110.00 | 0.02 | 0.01 | 0.05 | -0.43 | -95.56% | 82 | 377 | 60.16% |
| MDT220527C00111000 | 2022-05-25 3:58PM EDT | 111.00 | 0.07 | 0.00 | 0.22 | -0.20 | -74.07% | 4 | 179 | 80.86% |
| MDT220527C00112000 | 2022-05-26 9:37AM EDT | 112.00 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 5 | 313 | 82.42% |
| MDT220527C00113000 | 2022-05-25 1:38PM EDT | 113.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 112 | 374 | 91.80% |
| MDT220527C00114000 | 2022-05-25 3:55PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 168 | 64.06% |
| MDT220527C00115000 | 2022-05-26 9:54AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 5 | 259 | 73.44% |
| MDT220527C00116000 | 2022-05-24 3:34PM EDT | 116.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 60 | 96.09% |
| MDT220527C00117000 | 2022-05-25 2:03PM EDT | 117.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 964 | 100.78% |
| MDT220527C00118000 | 2022-05-26 9:43AM EDT | 118.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 104 | 92.19% |
| MDT220527C00120000 | 2022-05-23 11:12AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 23 | 96.88% |
| MDT220527C00122000 | 2022-05-25 10:05AM EDT | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 100.00% |
| MDT220527C00125000 | 2022-05-25 10:05AM EDT | 125.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 150.78% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220527P00070000 | 2022-05-25 2:05PM EDT | 70.00 | 0.01 | - | 0.01 | 0.00 | - | 9 | 8 | 175.00% |
| MDT220527P00080000 | 2022-05-25 3:20PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 99 | 115.63% |
| MDT220527P00085000 | 2022-05-20 9:58AM EDT | 85.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 31 | 87.50% |
| MDT220527P00090000 | 2022-05-26 12:16PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 20 | 95 | 68.36% |
| MDT220527P00092000 | 2022-05-26 11:07AM EDT | 92.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 4 | 4 | 69.14% |
| MDT220527P00093000 | 2022-05-26 9:48AM EDT | 93.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 3 | 99 | 58.59% |
| MDT220527P00094000 | 2022-05-26 12:33PM EDT | 94.00 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 3 | 118 | 49.41% |
| MDT220527P00095000 | 2022-05-26 12:33PM EDT | 95.00 | 0.09 | 0.01 | 0.17 | -0.12 | -57.14% | 27 | 79 | 54.00% |
| MDT220527P00096000 | 2022-05-26 1:02PM EDT | 96.00 | 0.09 | 0.05 | 0.12 | -0.14 | -60.87% | 52 | 668 | 41.80% |
| MDT220527P00097000 | 2022-05-26 12:08PM EDT | 97.00 | 0.22 | 0.03 | 0.14 | -0.01 | -4.35% | 26 | 25 | 35.45% |
| MDT220527P00097500 | 2022-05-26 10:40AM EDT | 97.50 | 0.25 | 0.07 | 0.28 | -0.15 | -37.50% | 5 | 85 | 39.45% |
| MDT220527P00098000 | 2022-05-26 12:58PM EDT | 98.00 | 0.20 | 0.20 | 0.31 | -0.21 | -51.22% | 188 | 221 | 36.04% |
| MDT220527P00099000 | 2022-05-26 1:08PM EDT | 99.00 | 0.39 | 0.29 | 0.53 | -0.12 | -23.53% | 92 | 227 | 34.08% |
| MDT220527P00100000 | 2022-05-26 1:00PM EDT | 100.00 | 0.70 | 0.53 | 0.80 | +0.15 | +27.27% | 256 | 766 | 29.54% |
| MDT220527P00101000 | 2022-05-26 12:38PM EDT | 101.00 | 1.58 | 0.97 | 1.57 | +0.91 | +135.82% | 153 | 337 | 36.82% |
| MDT220527P00102000 | 2022-05-26 12:07PM EDT | 102.00 | 2.05 | 1.62 | 2.14 | +1.25 | +156.25% | 88 | 2,154 | 31.45% |
| MDT220527P00103000 | 2022-05-26 12:44PM EDT | 103.00 | 2.60 | 2.40 | 2.92 | +1.54 | +145.28% | 86 | 521 | 26.66% |
| MDT220527P00104000 | 2022-05-26 12:31PM EDT | 104.00 | 3.81 | 3.45 | 3.85 | +2.46 | +182.22% | 25 | 798 | 12.50% |
| MDT220527P00105000 | 2022-05-26 12:03PM EDT | 105.00 | 4.72 | 4.45 | 4.85 | +2.97 | +169.71% | 543 | 811 | 12.50% |
| MDT220527P00106000 | 2022-05-26 11:17AM EDT | 106.00 | 5.18 | 5.30 | 5.75 | +2.90 | +127.19% | 2,014 | 2,285 | 0.00% |
| MDT220527P00107000 | 2022-05-26 9:46AM EDT | 107.00 | 6.86 | 6.30 | 6.90 | +4.07 | +145.88% | 4 | 94 | 48.83% |
| MDT220527P00108000 | 2022-05-25 2:32PM EDT | 108.00 | 3.60 | 7.15 | 7.85 | 0.00 | - | 13 | 39 | 25.00% |
| MDT220527P00109000 | 2022-05-26 11:17AM EDT | 109.00 | 8.24 | 8.40 | 8.80 | +3.94 | +91.63% | 16 | 19 | 0.00% |
| MDT220527P00110000 | 2022-05-26 10:20AM EDT | 110.00 | 9.32 | 9.35 | 9.75 | +0.10 | +1.08% | 20 | 101 | 0.00% |
| MDT220527P00111000 | 2022-04-26 3:15PM EDT | 111.00 | 5.78 | 10.05 | 10.75 | 0.00 | - | 5 | 5 | 0.00% |
| MDT220527P00112000 | 2022-05-23 1:53PM EDT | 112.00 | 8.02 | 11.15 | 11.80 | 0.00 | - | 2 | 2 | 0.00% |
| MDT220527P00113000 | 2022-05-26 10:02AM EDT | 113.00 | 12.56 | 10.60 | 14.00 | +5.03 | +66.80% | 1 | 2 | 167.29% |
| MDT220527P00115000 | 2022-05-17 11:28AM EDT | 115.00 | 9.37 | 14.20 | 14.75 | 0.00 | - | - | 4 | 0.00% |
