La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
100,15-5,39 (-5,11 %)
À partir de 01:34PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220527C000900002022-05-20 2:04PM EDT90.0011.2010.3010.900.00-11118.56%
MDT220527C000990002022-05-26 11:00AM EDT99.002.581.612.14-2.93-53.18%44250.88%
MDT220527C001000002022-05-26 12:15PM EDT100.000.861.001.58-5.32-86.08%4413450.88%
MDT220527C001010002022-05-26 12:33PM EDT101.000.480.500.91-4.62-90.59%669043.46%
MDT220527C001020002022-05-26 12:33PM EDT102.000.250.170.50-3.90-93.98%859140.43%
MDT220527C001030002022-05-26 12:15PM EDT103.000.140.100.33-3.41-96.06%1515842.68%
MDT220527C001040002022-05-26 12:49PM EDT104.000.150.080.15-2.65-94.64%1266340.33%
MDT220527C001050002022-05-26 12:32PM EDT105.000.050.030.10-2.15-97.73%3873443.16%
MDT220527C001060002022-05-26 1:14PM EDT106.000.110.010.21-1.63-93.68%6428750.78%
MDT220527C001070002022-05-26 12:38PM EDT107.000.060.010.03-1.22-95.31%321,19744.92%
MDT220527C001080002022-05-26 12:59PM EDT108.000.050.000.08-0.90-94.74%9331252.34%
MDT220527C001090002022-05-26 1:02PM EDT109.000.020.010.08-0.58-96.67%1830058.98%
MDT220527C001100002022-05-26 12:52PM EDT110.000.020.010.05-0.43-95.56%8237760.16%
MDT220527C001110002022-05-25 3:58PM EDT111.000.070.000.22-0.20-74.07%417980.86%
MDT220527C001120002022-05-26 9:37AM EDT112.000.010.000.17-0.06-85.71%531382.42%
MDT220527C001130002022-05-25 1:38PM EDT113.000.120.000.220.00-11237491.80%
MDT220527C001140002022-05-25 3:55PM EDT114.000.010.000.01-0.08-88.89%116864.06%
MDT220527C001150002022-05-26 9:54AM EDT115.000.010.000.02-0.07-87.50%525973.44%
MDT220527C001160002022-05-24 3:34PM EDT116.000.080.000.110.00-16096.09%
MDT220527C001170002022-05-25 2:03PM EDT117.000.020.000.110.00-1964100.78%
MDT220527C001180002022-05-26 9:43AM EDT118.000.010.000.04-0.03-75.00%210492.19%
MDT220527C001200002022-05-23 11:12AM EDT120.000.020.000.030.00-72396.88%
MDT220527C001220002022-05-25 10:05AM EDT122.000.020.000.020.00-20100.00%
MDT220527C001250002022-05-25 10:05AM EDT125.000.020.000.220.00-23150.78%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220527P000700002022-05-25 2:05PM EDT70.000.01-0.010.00-98175.00%
MDT220527P000800002022-05-25 3:20PM EDT80.000.010.000.020.00-7299115.63%
MDT220527P000850002022-05-20 9:58AM EDT85.000.070.000.020.00-103187.50%
MDT220527P000900002022-05-26 12:16PM EDT90.000.050.010.05-0.02-28.57%209568.36%
MDT220527P000920002022-05-26 11:07AM EDT92.000.070.000.20-0.03-30.00%4469.14%
MDT220527P000930002022-05-26 9:48AM EDT93.000.080.000.15-0.09-52.94%39958.59%
MDT220527P000940002022-05-26 12:33PM EDT94.000.040.030.06-0.12-75.00%311849.41%
MDT220527P000950002022-05-26 12:33PM EDT95.000.090.010.17-0.12-57.14%277954.00%
MDT220527P000960002022-05-26 1:02PM EDT96.000.090.050.12-0.14-60.87%5266841.80%
MDT220527P000970002022-05-26 12:08PM EDT97.000.220.030.14-0.01-4.35%262535.45%
MDT220527P000975002022-05-26 10:40AM EDT97.500.250.070.28-0.15-37.50%58539.45%
MDT220527P000980002022-05-26 12:58PM EDT98.000.200.200.31-0.21-51.22%18822136.04%
MDT220527P000990002022-05-26 1:08PM EDT99.000.390.290.53-0.12-23.53%9222734.08%
MDT220527P001000002022-05-26 1:00PM EDT100.000.700.530.80+0.15+27.27%25676629.54%
MDT220527P001010002022-05-26 12:38PM EDT101.001.580.971.57+0.91+135.82%15333736.82%
MDT220527P001020002022-05-26 12:07PM EDT102.002.051.622.14+1.25+156.25%882,15431.45%
MDT220527P001030002022-05-26 12:44PM EDT103.002.602.402.92+1.54+145.28%8652126.66%
MDT220527P001040002022-05-26 12:31PM EDT104.003.813.453.85+2.46+182.22%2579812.50%
MDT220527P001050002022-05-26 12:03PM EDT105.004.724.454.85+2.97+169.71%54381112.50%
MDT220527P001060002022-05-26 11:17AM EDT106.005.185.305.75+2.90+127.19%2,0142,2850.00%
MDT220527P001070002022-05-26 9:46AM EDT107.006.866.306.90+4.07+145.88%49448.83%
MDT220527P001080002022-05-25 2:32PM EDT108.003.607.157.850.00-133925.00%
MDT220527P001090002022-05-26 11:17AM EDT109.008.248.408.80+3.94+91.63%16190.00%
MDT220527P001100002022-05-26 10:20AM EDT110.009.329.359.75+0.10+1.08%201010.00%
MDT220527P001110002022-04-26 3:15PM EDT111.005.7810.0510.750.00-550.00%
MDT220527P001120002022-05-23 1:53PM EDT112.008.0211.1511.800.00-220.00%
MDT220527P001130002022-05-26 10:02AM EDT113.0012.5610.6014.00+5.03+66.80%12167.29%
MDT220527P001150002022-05-17 11:28AM EDT115.009.3714.2014.750.00--40.00%