La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 222,20 +97,47 (+0,18 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 46.50 | 50.90 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 0.00% |
| MDT260116C00042500 | 2024-08-05 9:40AM EDT | 42.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDT260116C00045000 | 2024-08-05 9:39AM EDT | 45.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDT260116C00050000 | 2024-09-10 1:09PM EDT | 50.00 | 40.50 | 38.00 | 42.50 | 0.00 | - | 4 | 72 | 46.73% |
| MDT260116C00055000 | 2024-08-13 9:56AM EDT | 55.00 | 27.40 | 33.00 | 38.00 | 0.00 | - | 15 | 43 | 43.39% |
| MDT260116C00060000 | 2024-09-06 12:33PM EDT | 60.00 | 30.80 | 30.65 | 31.15 | 0.00 | - | 1 | 31 | 27.69% |
| MDT260116C00062500 | 2024-09-09 10:04AM EDT | 62.50 | 29.15 | 27.55 | 28.95 | 0.00 | - | 2 | 12 | 27.27% |
| MDT260116C00065000 | 2024-08-26 1:30PM EDT | 65.00 | 26.48 | 26.20 | 26.70 | 0.00 | - | 11 | 99 | 26.34% |
| MDT260116C00067500 | 2024-06-04 3:59PM EDT | 67.50 | 19.52 | 13.65 | 16.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDT260116C00070000 | 2024-08-26 9:57AM EDT | 70.00 | 21.55 | 22.10 | 22.50 | 0.00 | - | 10 | 51 | 25.26% |
| MDT260116C00072500 | 2024-09-03 2:32PM EDT | 72.50 | 19.49 | 20.05 | 21.00 | 0.00 | - | 1 | 65 | 26.52% |
| MDT260116C00075000 | 2024-09-10 9:59AM EDT | 75.00 | 19.00 | 18.20 | 19.00 | 0.00 | - | 5 | 2,657 | 25.64% |
| MDT260116C00077500 | 2024-09-04 10:08AM EDT | 77.50 | 17.80 | 16.35 | 17.25 | 0.00 | - | 75 | 455 | 25.34% |
| MDT260116C00080000 | 2024-09-13 11:45AM EDT | 80.00 | 14.97 | 14.55 | 14.90 | -0.23 | -1.51% | 6 | 732 | 23.09% |
| MDT260116C00082500 | 2024-09-11 9:32AM EDT | 82.50 | 13.50 | 12.90 | 13.25 | 0.00 | - | 2 | 112 | 22.68% |
| MDT260116C00085000 | 2024-09-12 11:51AM EDT | 85.00 | 11.10 | 11.35 | 11.70 | 0.00 | - | 1 | 2,709 | 22.28% |
| MDT260116C00087500 | 2024-09-09 10:33AM EDT | 87.50 | 10.65 | 9.80 | 10.30 | 0.00 | - | 1 | 287 | 21.99% |
| MDT260116C00090000 | 2024-09-13 3:05PM EDT | 90.00 | 8.67 | 8.50 | 8.95 | -0.63 | -6.77% | 62 | 827 | 21.58% |
| MDT260116C00092500 | 2024-09-13 3:25PM EDT | 92.50 | 7.55 | 7.35 | 7.75 | -0.20 | -2.58% | 7 | 370 | 21.27% |
| MDT260116C00095000 | 2024-09-13 9:52AM EDT | 95.00 | 6.67 | 6.20 | 6.70 | +0.27 | +4.22% | 1 | 268 | 21.07% |
| MDT260116C00097500 | 2024-09-06 10:54AM EDT | 97.50 | 5.50 | 5.25 | 5.85 | 0.00 | - | 2 | 2 | 21.11% |
| MDT260116C00100000 | 2024-09-13 10:24AM EDT | 100.00 | 4.70 | 4.40 | 4.85 | -0.30 | -6.00% | 6 | 463 | 20.52% |
| MDT260116C00105000 | 2024-09-12 2:45PM EDT | 105.00 | 3.20 | 3.05 | 3.50 | 0.00 | - | 2 | 1,694 | 20.29% |
| MDT260116C00110000 | 2024-09-06 9:46AM EDT | 110.00 | 2.55 | 2.12 | 2.57 | 0.00 | - | 4 | 271 | 20.38% |
| MDT260116C00115000 | 2024-09-11 2:20PM EDT | 115.00 | 1.75 | 1.28 | 1.79 | 0.00 | - | 1 | 112 | 20.17% |
| MDT260116C00120000 | 2024-09-12 10:01AM EDT | 120.00 | 1.09 | 0.91 | 1.37 | 0.00 | - | 13 | 324 | 20.62% |
| MDT260116C00125000 | 2024-09-09 12:40PM EDT | 125.00 | 0.86 | 0.56 | 1.02 | 0.00 | - | 4 | 56 | 20.86% |
| MDT260116C00130000 | 2024-09-11 10:06AM EDT | 130.00 | 0.57 | 0.50 | 0.81 | 0.00 | - | 5 | 323 | 21.40% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-08-06 2:25PM EDT | 37.50 | 0.38 | 0.00 | 0.39 | 0.00 | - | 2 | 515 | 41.94% |
| MDT260116P00040000 | 2024-08-01 12:51PM EDT | 40.00 | 0.33 | 0.10 | 1.70 | 0.00 | - | 10 | 152 | 54.36% |
| MDT260116P00042500 | 2024-07-01 3:36PM EDT | 42.50 | 0.38 | 0.15 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| MDT260116P00045000 | 2024-08-07 3:55PM EDT | 45.00 | 0.70 | 0.13 | 1.71 | 0.00 | - | 1 | 50 | 47.69% |
| MDT260116P00047500 | 2024-09-03 2:37PM EDT | 47.50 | 0.38 | 0.19 | 1.80 | 0.00 | - | 192 | 244 | 45.25% |
| MDT260116P00050000 | 2024-08-19 12:59PM EDT | 50.00 | 0.70 | 0.24 | 1.92 | 0.00 | - | 1 | 34 | 43.09% |
| MDT260116P00055000 | 2024-08-28 10:24AM EDT | 55.00 | 0.77 | 0.76 | 0.98 | 0.00 | - | 2 | 482 | 31.07% |
| MDT260116P00060000 | 2024-09-13 2:41PM EDT | 60.00 | 1.15 | 1.00 | 1.35 | -0.29 | -20.14% | 5 | 853 | 29.02% |
| MDT260116P00062500 | 2024-09-03 10:35AM EDT | 62.50 | 1.51 | 1.20 | 1.54 | -0.01 | -0.66% | 1 | 107 | 27.82% |
| MDT260116P00065000 | 2024-08-20 11:40AM EDT | 65.00 | 1.80 | 1.45 | 1.82 | 0.00 | - | 1 | 97 | 26.98% |
| MDT260116P00067500 | 2024-09-04 10:21AM EDT | 67.50 | 1.85 | 1.70 | 2.11 | 0.00 | - | 1 | 686 | 26.01% |
| MDT260116P00070000 | 2024-09-12 11:47AM EDT | 70.00 | 2.39 | 2.09 | 2.46 | 0.00 | - | 12 | 774 | 25.14% |
| MDT260116P00072500 | 2024-09-10 11:39AM EDT | 72.50 | 2.68 | 2.49 | 2.84 | 0.00 | - | 1 | 101 | 24.21% |
| MDT260116P00075000 | 2024-09-12 1:15PM EDT | 75.00 | 3.25 | 2.97 | 3.30 | 0.00 | - | 1 | 95 | 23.38% |
| MDT260116P00077500 | 2024-09-11 2:04PM EDT | 77.50 | 3.73 | 3.55 | 3.90 | -0.18 | -4.60% | 8 | 181 | 22.79% |
| MDT260116P00080000 | 2024-09-11 3:20PM EDT | 80.00 | 4.48 | 4.25 | 4.55 | 0.00 | - | 5 | 230 | 22.13% |
| MDT260116P00082500 | 2024-09-09 10:04AM EDT | 82.50 | 5.35 | 5.00 | 5.30 | 0.00 | - | 5 | 244 | 21.50% |
| MDT260116P00085000 | 2024-09-12 9:47AM EDT | 85.00 | 6.10 | 5.80 | 6.60 | 0.00 | - | 1 | 9,340 | 22.05% |
| MDT260116P00087500 | 2024-09-11 3:20PM EDT | 87.50 | 7.04 | 6.60 | 7.20 | 0.00 | - | 3 | 132 | 20.54% |
| MDT260116P00090000 | 2024-08-29 11:41AM EDT | 90.00 | 8.48 | 7.80 | 8.40 | 0.00 | - | 10 | 147 | 20.28% |
| MDT260116P00092500 | 2024-05-15 1:08PM EDT | 92.50 | 12.20 | 13.80 | 16.25 | 0.00 | - | 9 | 124 | 35.79% |
| MDT260116P00095000 | 2024-09-06 9:48AM EDT | 95.00 | 10.40 | 10.35 | 10.90 | 0.00 | - | 1 | 5 | 19.16% |
| MDT260116P00100000 | 2024-07-15 2:28PM EDT | 100.00 | 22.60 | 18.45 | 21.00 | 0.00 | - | 3 | 0 | 35.61% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 43.02% |
| MDT260116P00110000 | 2024-09-11 1:54PM EDT | 110.00 | 21.10 | 20.35 | 21.85 | 0.00 | - | 1 | 3 | 18.06% |
