Marchés français ouverture 5 h 7 min

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,97+0,57 (+0,72 %)
À la clôture : 04:00PM EDT
80,00 +0,03 (+0,04 %)
Échanges après Bourse : 07:30PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240726C000750002024-07-17 1:25PM EDT75.006.003.107.000.00-6755.47%
MDT240726C000760002024-07-22 2:06PM EDT76.003.302.115.950.00-816157.52%
MDT240726C000770002024-07-24 10:48AM EDT77.002.502.083.55+0.25+11.11%11071.58%
MDT240726C000780002024-07-24 3:15PM EDT78.002.191.932.28+0.96+78.05%26742.97%
MDT240726C000790002024-07-24 12:06PM EDT79.001.410.931.44+0.57+67.86%626237.11%
MDT240726C000800002024-07-24 2:36PM EDT80.000.660.590.65+0.20+43.48%11528128.13%
MDT240726C000810002024-07-24 3:52PM EDT81.000.210.220.25+0.06+40.00%12093626.76%
MDT240726C000820002024-07-24 3:21PM EDT82.000.100.060.11+0.03+42.86%181,03129.49%
MDT240726C000830002024-07-24 1:37PM EDT83.000.030.020.090.00-513637.11%
MDT240726C000840002024-07-24 12:12PM EDT84.000.020.000.22-0.02-50.00%12323258.01%
MDT240726C000850002024-07-24 9:58AM EDT85.000.010.000.23-0.03-75.00%123757.03%
MDT240726C000860002024-07-24 9:58AM EDT86.000.010.000.20-0.09-90.00%15316663.09%
MDT240726C000870002024-07-24 9:58AM EDT87.000.010.000.05-0.01-50.00%12012855.47%
MDT240726C000880002024-06-10 11:13AM EDT88.000.370.010.750.00--1108.20%
MDT240726C000890002024-07-22 1:10PM EDT89.000.010.002.13+0.01--16164.06%
MDT240726C000900002024-07-23 10:45AM EDT90.000.010.000.10+0.01--182.03%
MDT240726C000910002024-07-23 1:46PM EDT91.000.010.001.93+0.01--2177.64%
MDT240726C000920002024-07-23 11:10AM EDT92.000.010.001.99+0.01--2188.96%
MDT240726C000930002024-07-23 10:40AM EDT93.000.010.001.73+0.01--7189.26%
MDT240726C000940002024-07-22 2:34PM EDT94.000.010.001.73+0.01--2197.95%
MDT240726C000950002024-07-22 3:55PM EDT95.000.010.000.010.00-202284.38%
MDT240726C001000002024-07-16 1:39PM EDT100.000.010.001.730.00--4246.29%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240726P000600002024-07-16 1:04PM EDT60.000.010.000.010.00--1137.50%
MDT240726P000620002024-07-19 3:01PM EDT62.000.010.000.010.00-13125.00%
MDT240726P000640002024-07-22 11:36AM EDT64.000.010.000.22+0.01--4163.28%
MDT240726P000650002024-07-22 11:22AM EDT65.000.010.000.230.00-13154.69%
MDT240726P000660002024-07-23 9:50AM EDT66.000.010.001.270.00-200206214.65%
MDT240726P000670002024-07-23 10:11AM EDT67.000.010.000.230.00-6116135.55%
MDT240726P000680002024-07-12 12:47PM EDT68.000.040.000.220.00-1,0001,001125.00%
MDT240726P000690002024-07-11 1:17PM EDT69.000.080.000.220.00--9115.63%
MDT240726P000700002024-07-05 2:18PM EDT70.000.100.001.270.00-12164.65%
MDT240726P000710002024-07-16 12:52PM EDT71.000.060.010.030.00-1973.44%
MDT240726P000720002024-07-18 12:50PM EDT72.000.250.000.230.00-8888.67%
MDT240726P000730002024-07-22 1:31PM EDT73.000.040.000.230.00-1779.10%
MDT240726P000740002024-07-22 12:46PM EDT74.000.030.000.230.00-24169.53%
MDT240726P000750002024-07-24 3:21PM EDT75.000.020.010.50-0.01-33.33%57574.22%
MDT240726P000760002024-07-24 3:35PM EDT76.000.020.010.33-0.02-50.00%1610955.86%
MDT240726P000770002024-07-24 3:45PM EDT77.000.040.040.19-0.04-50.00%1011646.88%
MDT240726P000780002024-07-24 3:58PM EDT78.000.100.080.12-0.09-47.37%2815530.47%
MDT240726P000790002024-07-24 2:26PM EDT79.000.270.230.28-0.23-46.00%419927.83%
MDT240726P000800002024-07-24 3:12PM EDT80.000.590.580.66-0.71-54.62%3320227.34%
MDT240726P000810002024-07-24 10:09AM EDT81.001.731.111.54-0.19-9.90%13739.36%
MDT240726P000820002024-07-24 12:03PM EDT82.001.971.232.70-0.84-29.89%21561.33%
MDT240726P000830002024-07-19 12:07PM EDT83.003.231.064.900.00-123131.25%
MDT240726P000840002024-07-18 11:03AM EDT84.001.542.035.900.00-10145.70%