Marchés français ouverture 6 h 46 min
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
36 380,17 0,00 (0,00 %) EUR/USD
1,1115 -0,0007 (-0,07 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
55 792,61 +1 620,14 (+2,99 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240920C00070000 | 2024-09-09 10:17AM EDT | 70.00 | 20.95 | 18.05 | 19.25 | 0.00 | - | 2 | 2 | 227.54% |
| MDT240920C00072500 | 2024-09-18 2:58PM EDT | 72.50 | 15.55 | 15.15 | 17.80 | -0.30 | -1.89% | 4 | 9 | 229.69% |
| MDT240920C00073000 | 2024-09-11 9:51AM EDT | 73.00 | 15.25 | 13.05 | 15.65 | -1.60 | -9.50% | 2 | 1 | 194.92% |
| MDT240920C00075000 | 2024-09-05 3:55PM EDT | 75.00 | 14.85 | 11.05 | 15.20 | 0.00 | - | 1 | 39 | 278.42% |
| MDT240920C00076000 | 2024-09-12 10:55AM EDT | 76.00 | 13.45 | 10.05 | 13.65 | 0.00 | - | - | 2 | 232.72% |
| MDT240920C00077000 | 2024-09-18 3:33PM EDT | 77.00 | 11.00 | 9.30 | 12.55 | -0.25 | -2.22% | 3 | 5 | 213.57% |
| MDT240920C00077500 | 2024-09-17 11:37AM EDT | 77.50 | 10.55 | 8.55 | 11.75 | -1.05 | -9.05% | 1 | 155 | 188.96% |
| MDT240920C00078000 | 2024-09-12 10:49AM EDT | 78.00 | 10.10 | 9.65 | 11.30 | -1.50 | -12.93% | 1 | 7 | 125.98% |
| MDT240920C00079000 | 2024-09-12 1:49PM EDT | 79.00 | 11.15 | 7.05 | 10.40 | 0.00 | - | 8 | 20 | 179.10% |
| MDT240920C00080000 | 2024-09-18 1:11PM EDT | 80.00 | 8.07 | 7.10 | 9.25 | -0.51 | -5.94% | 5 | 1,533 | 68.36% |
| MDT240920C00081000 | 2024-09-06 2:39PM EDT | 81.00 | 9.08 | 6.10 | 9.20 | 0.00 | - | 27 | 27 | 108.98% |
| MDT240920C00082000 | 2024-08-21 2:40PM EDT | 82.00 | 5.55 | 4.05 | 7.85 | 0.00 | - | 5 | 5 | 162.30% |
| MDT240920C00082500 | 2024-09-18 12:28PM EDT | 82.50 | 5.60 | 5.50 | 5.80 | -0.25 | -4.27% | 15 | 3,026 | 66.02% |
| MDT240920C00083000 | 2024-09-18 11:36AM EDT | 83.00 | 5.23 | 4.15 | 5.30 | -1.47 | -21.94% | 1 | 25 | 61.33% |
| MDT240920C00084000 | 2024-09-17 3:21PM EDT | 84.00 | 4.20 | 3.15 | 4.50 | 0.00 | - | 1 | 13 | 66.50% |
| MDT240920C00085000 | 2024-09-18 3:58PM EDT | 85.00 | 3.30 | 3.15 | 3.30 | -0.09 | -2.65% | 345 | 8,734 | 42.58% |
| MDT240920C00086000 | 2024-09-18 3:25PM EDT | 86.00 | 2.37 | 2.18 | 2.45 | -0.45 | -15.96% | 7 | 1,722 | 41.31% |
| MDT240920C00087000 | 2024-09-18 2:58PM EDT | 87.00 | 1.43 | 1.20 | 1.50 | -1.18 | -45.21% | 15 | 356 | 31.45% |
| MDT240920C00087500 | 2024-09-18 3:55PM EDT | 87.50 | 1.06 | 1.03 | 1.12 | -0.26 | -19.70% | 55 | 908 | 29.49% |
| MDT240920C00088000 | 2024-09-18 2:24PM EDT | 88.00 | 0.66 | 0.59 | 0.79 | -0.35 | -34.65% | 94 | 245 | 27.83% |
| MDT240920C00089000 | 2024-09-18 3:58PM EDT | 89.00 | 0.31 | 0.28 | 0.34 | -0.17 | -35.42% | 128 | 826 | 26.37% |
| MDT240920C00090000 | 2024-09-18 3:59PM EDT | 90.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 4,865 | 5,938 | 25.98% |
| MDT240920C00091000 | 2024-09-18 1:47PM EDT | 91.00 | 0.05 | 0.03 | 0.08 | -0.07 | -58.33% | 546 | 4,421 | 31.45% |
| MDT240920C00092000 | 2024-09-18 2:46PM EDT | 92.00 | 0.06 | 0.01 | 0.10 | +0.02 | +50.00% | 8 | 2,589 | 41.41% |
| MDT240920C00092500 | 2024-09-18 9:55AM EDT | 92.50 | 0.05 | 0.02 | 0.30 | +0.03 | +150.00% | 1 | 439 | 50.98% |
| MDT240920C00093000 | 2024-09-17 2:16PM EDT | 93.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 1,208 | 49.02% |
| MDT240920C00094000 | 2024-09-16 3:09PM EDT | 94.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 109 | 44.92% |
| MDT240920C00095000 | 2024-09-12 2:44PM EDT | 95.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 314 | 56.25% |
| MDT240920C00096000 | 2024-09-16 9:51AM EDT | 96.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 182 | 57.03% |
| MDT240920C00097500 | 2024-09-05 2:17PM EDT | 97.50 | 0.08 | 0.01 | 0.38 | 0.00 | - | - | 2 | 92.38% |
| MDT240920C00100000 | 2024-09-18 10:10AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 804 | 68.75% |
| MDT240920C00105000 | 2024-09-16 12:44PM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 5 | 216.11% |
| MDT240920C00115000 | 2024-09-09 11:00AM EDT | 115.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 5 | 286.52% |
| MDT240920C00120000 | 2024-08-13 9:49AM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 250.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240920P00060000 | 2024-09-05 1:54PM EDT | 60.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | - | 15 | 408.98% |
| MDT240920P00065000 | 2024-09-09 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 160.94% |
| MDT240920P00070000 | 2024-09-11 12:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 84 | 112.50% |
| MDT240920P00072000 | 2024-09-12 1:20PM EDT | 72.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 16 | 21 | 252.73% |
| MDT240920P00072500 | 2024-09-10 9:30AM EDT | 72.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 1,216 | 141.02% |
| MDT240920P00073000 | 2024-09-16 9:41AM EDT | 73.00 | 0.01 | 0.00 | 1.51 | 0.00 | - | 1 | 46 | 216.41% |
| MDT240920P00074000 | 2024-09-09 2:42PM EDT | 74.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | - | 2 | 161.13% |
| MDT240920P00075000 | 2024-09-18 10:14AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 20 | 1,835 | 81.25% |
| MDT240920P00076000 | 2024-09-16 3:06PM EDT | 76.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 203.91% |
| MDT240920P00077000 | 2024-09-18 2:04PM EDT | 77.00 | 0.01 | 0.00 | 0.81 | 0.00 | - | 150 | 26 | 141.80% |
| MDT240920P00077500 | 2024-09-17 1:59PM EDT | 77.50 | 0.02 | 0.00 | 0.62 | 0.00 | - | 1 | 1,097 | 127.34% |
| MDT240920P00078000 | 2024-08-22 2:51PM EDT | 78.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 8 | 179.39% |
| MDT240920P00079000 | 2024-09-09 10:28AM EDT | 79.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 8 | 16 | 167.09% |
| MDT240920P00080000 | 2024-09-17 1:22PM EDT | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 2,674 | 57.81% |
| MDT240920P00081000 | 2024-08-22 1:33PM EDT | 81.00 | 0.14 | 0.01 | 1.26 | 0.00 | - | 46 | 58 | 116.70% |
| MDT240920P00082000 | 2024-09-16 9:53AM EDT | 82.00 | 0.02 | 0.02 | 0.95 | 0.00 | - | 14 | 71 | 95.70% |
| MDT240920P00082500 | 2024-09-18 1:32PM EDT | 82.50 | 0.03 | 0.01 | 0.25 | -0.01 | -25.00% | 122 | 511 | 61.72% |
| MDT240920P00083000 | 2024-09-17 3:35PM EDT | 83.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 5 | 4,922 | 50.00% |
| MDT240920P00084000 | 2024-09-18 10:45AM EDT | 84.00 | 0.06 | 0.02 | 0.87 | +0.01 | +20.00% | 2 | 251 | 71.09% |
| MDT240920P00085000 | 2024-09-18 2:19PM EDT | 85.00 | 0.04 | 0.04 | 0.10 | -0.05 | -55.56% | 268 | 2,307 | 36.72% |
| MDT240920P00086000 | 2024-09-18 3:19PM EDT | 86.00 | 0.13 | 0.10 | 0.18 | -0.04 | -23.53% | 69 | 432 | 33.20% |
| MDT240920P00087000 | 2024-09-18 11:53AM EDT | 87.00 | 0.35 | 0.25 | 0.31 | +0.05 | +16.67% | 6 | 1,185 | 28.71% |
| MDT240920P00087500 | 2024-09-18 3:53PM EDT | 87.50 | 0.40 | 0.33 | 0.44 | -0.10 | -20.00% | 89 | 2,276 | 27.44% |
| MDT240920P00088000 | 2024-09-18 2:11PM EDT | 88.00 | 0.73 | 0.55 | 0.63 | +0.20 | +37.74% | 33 | 729 | 26.66% |
| MDT240920P00089000 | 2024-09-18 3:25PM EDT | 89.00 | 1.35 | 1.11 | 1.20 | +0.27 | +25.00% | 21 | 1,298 | 25.93% |
| MDT240920P00090000 | 2024-09-18 3:44PM EDT | 90.00 | 2.19 | 1.92 | 2.24 | +0.41 | +23.03% | 30 | 1,447 | 39.94% |
| MDT240920P00091000 | 2024-09-17 12:47PM EDT | 91.00 | 2.91 | 2.44 | 3.75 | +0.27 | +10.23% | 2 | 781 | 75.49% |
| MDT240920P00092000 | 2024-09-17 10:35AM EDT | 92.00 | 2.19 | 2.84 | 4.50 | 0.00 | - | 2 | 33 | 75.10% |
| MDT240920P00092500 | 2024-09-13 3:53PM EDT | 92.50 | 2.44 | 4.15 | 5.35 | 0.00 | - | 5 | 17 | 66.41% |
| MDT240920P00093000 | 2024-09-09 10:22AM EDT | 93.00 | 2.79 | 2.94 | 6.95 | 0.00 | - | 10 | 14 | 151.86% |
| MDT240920P00094000 | 2024-09-17 11:22AM EDT | 94.00 | 4.80 | 3.95 | 7.95 | 0.00 | - | 1 | 3 | 53.71% |
| MDT240920P00095000 | 2024-09-18 9:37AM EDT | 95.00 | 6.80 | 4.95 | 8.95 | +0.90 | +15.25% | 1 | 4 | 60.55% |
