Marchés français ouverture 7 h 23 min
Dow Jones
41 393,78 +296,98 (+0,72 %) Nasdaq
17 683,98 +114,28 (+0,65 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1093 +0,0014 (+0,12 %) HANG SENG
17 369,09 +128,69 (+0,75 %) Bitcoin EUR
53 267,73 -838,53 (-1,55 %)
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 | 19.10 | 22.20 | 0.00 | - | 1 | 2 | 148.05% |
| MDT240920C00072500 | 2024-08-05 10:35AM EDT | 72.50 | 9.40 | 17.10 | 20.90 | 0.00 | - | 24 | 9 | 170.61% |
| MDT240920C00075000 | 2024-09-05 3:55PM EDT | 75.00 | 14.85 | 14.90 | 16.20 | 0.00 | - | 1 | 39 | 110.84% |
| MDT240920C00077000 | 2024-08-23 10:23AM EDT | 77.00 | 11.25 | 12.20 | 13.85 | 0.00 | - | 5 | 5 | 54.30% |
| MDT240920C00077500 | 2024-09-12 2:52PM EDT | 77.50 | 12.35 | 11.35 | 13.75 | 0.00 | - | 2 | 155 | 57.81% |
| MDT240920C00079000 | 2024-09-12 1:49PM EDT | 79.00 | 11.15 | 11.05 | 12.00 | 0.00 | - | 8 | 20 | 85.25% |
| MDT240920C00080000 | 2024-09-12 2:20PM EDT | 80.00 | 10.00 | 9.05 | 12.05 | 0.00 | - | 9 | 1,536 | 80.37% |
| MDT240920C00081000 | 2024-09-06 2:39PM EDT | 81.00 | 9.08 | 7.70 | 10.80 | 0.00 | - | 27 | 27 | 59.57% |
| MDT240920C00082000 | 2024-08-21 2:40PM EDT | 82.00 | 5.55 | 6.50 | 8.40 | 0.00 | - | 5 | 5 | 61.72% |
| MDT240920C00082500 | 2024-09-13 2:00PM EDT | 82.50 | 7.80 | 7.50 | 9.65 | +0.26 | +3.45% | 7 | 3,034 | 83.20% |
| MDT240920C00083000 | 2024-09-11 9:58AM EDT | 83.00 | 6.70 | 6.20 | 7.30 | 0.00 | - | 2 | 25 | 51.37% |
| MDT240920C00084000 | 2024-08-30 3:24PM EDT | 84.00 | 4.45 | 4.60 | 7.00 | 0.00 | - | 4 | 13 | 70.31% |
| MDT240920C00085000 | 2024-09-13 2:48PM EDT | 85.00 | 5.37 | 5.05 | 5.90 | +0.16 | +3.07% | 30 | 9,848 | 60.21% |
| MDT240920C00086000 | 2024-09-13 3:20PM EDT | 86.00 | 4.30 | 3.90 | 4.25 | -0.45 | -9.47% | 2 | 1,715 | 32.23% |
| MDT240920C00087000 | 2024-09-13 2:07PM EDT | 87.00 | 3.45 | 3.15 | 3.30 | +0.13 | +3.92% | 7 | 361 | 28.22% |
| MDT240920C00087500 | 2024-09-13 1:37PM EDT | 87.50 | 2.94 | 2.50 | 2.94 | +0.08 | +2.80% | 2 | 959 | 29.40% |
| MDT240920C00088000 | 2024-09-13 3:34PM EDT | 88.00 | 2.37 | 2.29 | 2.52 | -0.08 | -3.27% | 12 | 239 | 28.08% |
| MDT240920C00089000 | 2024-09-13 3:33PM EDT | 89.00 | 1.59 | 1.37 | 1.64 | -0.07 | -4.22% | 34 | 818 | 23.29% |
| MDT240920C00090000 | 2024-09-13 3:59PM EDT | 90.00 | 0.89 | 0.87 | 0.90 | -0.16 | -15.24% | 1,289 | 6,037 | 19.53% |
| MDT240920C00091000 | 2024-09-13 3:59PM EDT | 91.00 | 0.45 | 0.42 | 0.48 | -0.13 | -22.41% | 707 | 3,712 | 19.29% |
| MDT240920C00092000 | 2024-09-13 3:43PM EDT | 92.00 | 0.21 | 0.19 | 0.22 | -0.08 | -27.59% | 54 | 2,596 | 18.95% |
| MDT240920C00092500 | 2024-09-13 2:08PM EDT | 92.50 | 0.18 | 0.12 | 0.15 | -0.02 | -10.00% | 115 | 335 | 19.19% |
| MDT240920C00093000 | 2024-09-13 12:48PM EDT | 93.00 | 0.13 | 0.07 | 0.11 | -0.03 | -18.75% | 16 | 1,197 | 19.92% |
| MDT240920C00094000 | 2024-09-13 2:35PM EDT | 94.00 | 0.07 | 0.02 | 0.09 | +0.06 | +600.00% | 2 | 107 | 23.34% |
| MDT240920C00095000 | 2024-09-12 2:44PM EDT | 95.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 5 | 314 | 34.96% |
| MDT240920C00097500 | 2024-09-05 2:17PM EDT | 97.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 2 | 53.27% |
| MDT240920C00100000 | 2024-09-09 12:31PM EDT | 100.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 90 | 802 | 44.73% |
| MDT240920C00105000 | 2024-09-09 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 84.96% |
| MDT240920C00115000 | 2024-09-09 11:00AM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 120.41% |
| MDT240920C00120000 | 2024-08-13 9:49AM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 136.13% |
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 | 0.75 | 0.00 | - | - | 15 | 192.19% |
| MDT240920P00065000 | 2024-09-09 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 98.44% |
| MDT240920P00070000 | 2024-09-11 12:43PM EDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 84 | 84.38% |
| MDT240920P00072000 | 2024-09-12 1:20PM EDT | 72.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 21 | 76.17% |
| MDT240920P00072500 | 2024-09-10 9:30AM EDT | 72.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 25 | 1,216 | 88.67% |
| MDT240920P00075000 | 2024-09-11 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,809 | 68.36% |
| MDT240920P00077000 | 2024-08-20 11:48AM EDT | 77.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 89.06% |
| MDT240920P00077500 | 2024-09-13 3:44PM EDT | 77.50 | 0.02 | 0.00 | 1.50 | -0.04 | -66.67% | 24 | 1,116 | 104.79% |
| MDT240920P00078000 | 2024-08-22 2:51PM EDT | 78.00 | 0.08 | 0.01 | 0.58 | 0.00 | - | - | 8 | 78.52% |
| MDT240920P00079000 | 2024-09-09 10:28AM EDT | 79.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 8 | 16 | 54.30% |
| MDT240920P00080000 | 2024-09-13 3:44PM EDT | 80.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 3 | 2,679 | 51.17% |
| MDT240920P00081000 | 2024-08-22 1:33PM EDT | 81.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 46 | 58 | 66.50% |
| MDT240920P00082000 | 2024-09-13 9:46AM EDT | 82.00 | 0.03 | 0.02 | 0.73 | -0.07 | -70.00% | 14 | 44 | 60.55% |
| MDT240920P00082500 | 2024-08-30 11:47AM EDT | 82.50 | 0.15 | 0.02 | 0.30 | 0.00 | - | 2 | 515 | 54.10% |
| MDT240920P00083000 | 2024-08-30 12:57PM EDT | 83.00 | 0.20 | 0.02 | 0.71 | 0.00 | - | 1 | 4,922 | 54.39% |
| MDT240920P00084000 | 2024-09-13 2:35PM EDT | 84.00 | 0.06 | 0.05 | 0.23 | -0.02 | -25.00% | 12 | 258 | 42.38% |
| MDT240920P00085000 | 2024-09-13 10:05AM EDT | 85.00 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 13 | 2,290 | 31.84% |
| MDT240920P00086000 | 2024-09-13 1:09PM EDT | 86.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 10 | 376 | 25.00% |
| MDT240920P00087000 | 2024-09-13 3:13PM EDT | 87.00 | 0.12 | 0.11 | 0.15 | -0.10 | -45.45% | 14 | 1,152 | 22.46% |
| MDT240920P00087500 | 2024-09-13 11:43AM EDT | 87.50 | 0.18 | 0.16 | 0.19 | -0.11 | -37.93% | 11 | 2,336 | 21.29% |
| MDT240920P00088000 | 2024-09-13 3:56PM EDT | 88.00 | 0.22 | 0.22 | 0.25 | -0.24 | -52.17% | 211 | 657 | 20.31% |
| MDT240920P00089000 | 2024-09-13 3:50PM EDT | 89.00 | 0.47 | 0.42 | 0.46 | -0.09 | -16.07% | 98 | 1,200 | 18.99% |
| MDT240920P00090000 | 2024-09-13 3:56PM EDT | 90.00 | 0.77 | 0.77 | 0.82 | -0.20 | -20.62% | 566 | 886 | 17.82% |
| MDT240920P00091000 | 2024-09-13 1:27PM EDT | 91.00 | 1.28 | 1.34 | 1.40 | -0.25 | -16.34% | 32 | 764 | 17.33% |
| MDT240920P00092000 | 2024-09-13 3:53PM EDT | 92.00 | 2.01 | 1.95 | 2.24 | -1.09 | -35.16% | 2 | 32 | 19.58% |
| MDT240920P00092500 | 2024-09-13 3:53PM EDT | 92.50 | 2.44 | 2.33 | 2.65 | -0.81 | -24.92% | 5 | 13 | 19.19% |
| MDT240920P00093000 | 2024-09-09 10:22AM EDT | 93.00 | 2.79 | 2.82 | 3.15 | 0.00 | - | 10 | 14 | 21.78% |
| MDT240920P00094000 | 2024-09-12 2:04PM EDT | 94.00 | 4.20 | 3.90 | 4.15 | 0.00 | - | 1 | 3 | 26.56% |
| MDT240920P00095000 | 2024-08-21 1:58PM EDT | 95.00 | 7.49 | 4.80 | 5.95 | 0.00 | - | - | 0 | 58.35% |
