Marchés français ouverture 8 h 27 min
Dow Jones
41 096,77 +235,06 (+0,58 %) Nasdaq
17 569,68 +174,14 (+1,00 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1075 +0,0059 (+0,53 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 443,93 +669,92 (+1,29 %)
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 :
Prix d’exercice:80.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240920C00080000 | 2024-09-12 2:20PM EDT | 2024-09-20 | 10.00 | 8.15 | 12.30 | -0.20 | -1.96% | 9 | 1,545 | 51.66% |
| MDT241004C00080000 | 2024-08-26 2:25PM EDT | 2024-10-04 | 10.23 | 8.25 | 12.15 | 0.00 | - | - | 1 | 68.75% |
| MDT241018C00080000 | 2024-09-12 11:43AM EDT | 2024-10-18 | 9.70 | 8.75 | 11.50 | -0.65 | -6.28% | 4 | 325 | 46.24% |
| MDT241115C00080000 | 2024-09-09 3:12PM EDT | 2024-11-15 | 11.15 | 10.35 | 11.30 | 0.00 | - | 3 | 567 | 32.91% |
| MDT241220C00080000 | 2024-08-29 11:48AM EDT | 2024-12-20 | 9.85 | 10.70 | 11.80 | 0.00 | - | 1 | 371 | 30.41% |
| MDT250117C00080000 | 2024-09-10 9:30AM EDT | 2025-01-17 | 12.34 | 11.00 | 11.85 | 0.00 | - | 1 | 1,378 | 27.20% |
| MDT250221C00080000 | 2024-09-04 9:42AM EDT | 2025-02-21 | 11.79 | 11.55 | 13.60 | 0.00 | - | 1 | 7 | 33.52% |
| MDT250620C00080000 | 2024-09-10 1:20PM EDT | 2025-06-20 | 13.90 | 11.50 | 14.90 | 0.00 | - | 5 | 136 | 30.42% |
| MDT260116C00080000 | 2024-09-10 1:52PM EDT | 2026-01-16 | 15.20 | 13.85 | 15.55 | +0.05 | +0.33% | 26 | 706 | 24.85% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240913P00080000 | 2024-09-11 12:54PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 32 | 93.16% |
| MDT240920P00080000 | 2024-09-12 11:18AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.75 | -0.02 | -28.57% | 4 | 2,680 | 58.79% |
| MDT240927P00080000 | 2024-09-12 2:18PM EDT | 2024-09-27 | 0.10 | 0.00 | 1.77 | -0.03 | -23.08% | 8 | 41 | 57.47% |
| MDT241004P00080000 | 2024-09-12 2:10PM EDT | 2024-10-04 | 0.28 | 0.01 | 0.21 | +0.13 | +86.67% | 16 | 17 | 31.84% |
| MDT241011P00080000 | 2024-09-12 2:14PM EDT | 2024-10-11 | 0.21 | 0.04 | 2.26 | -0.01 | -4.55% | 8 | 16 | 61.62% |
| MDT241018P00080000 | 2024-09-12 11:22AM EDT | 2024-10-18 | 0.17 | 0.12 | 0.69 | -0.08 | -32.00% | 2 | 513 | 34.77% |
| MDT241115P00080000 | 2024-09-09 3:34PM EDT | 2024-11-15 | 0.45 | 0.37 | 1.37 | 0.00 | - | 7 | 1,769 | 33.62% |
| MDT241220P00080000 | 2024-09-12 1:53PM EDT | 2024-12-20 | 0.86 | 0.76 | 1.34 | -0.14 | -14.00% | 3 | 677 | 26.87% |
| MDT250117P00080000 | 2024-09-12 1:09PM EDT | 2025-01-17 | 1.24 | 1.17 | 1.29 | +0.01 | +0.81% | 1 | 2,618 | 23.39% |
| MDT250221P00080000 | 2024-09-06 3:45PM EDT | 2025-02-21 | 1.70 | 1.17 | 2.15 | 0.00 | - | 28 | 150 | 25.83% |
| MDT250620P00080000 | 2024-09-11 3:31PM EDT | 2025-06-20 | 2.65 | 2.31 | 3.20 | 0.00 | - | 1 | 1,119 | 23.93% |
| MDT260116P00080000 | 2024-09-11 3:20PM EDT | 2026-01-16 | 4.48 | 2.05 | 5.50 | 0.00 | - | 5 | 230 | 24.74% |
