Marchés français ouverture 8 h 4 min

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
90,49-0,89 (-0,97 %)
À la clôture : 04:00PM EDT
90,15 -0,34 (-0,38 %)
Échanges après Bourse : 06:11PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220819C000650002022-04-08 1:27PM EDT65.0048.0038.1539.900.00-10227.56%
MDT220819C000700002022-02-22 10:58AM EDT70.0034.2035.7537.850.00-20229.52%
MDT220819C000750002022-06-16 10:51AM EDT75.0013.1515.7016.350.00--946.41%
MDT220819C000800002022-06-24 12:13PM EDT80.0011.3011.0011.650.00-1012438.45%
MDT220819C000850002022-07-05 11:06AM EDT85.005.906.957.25-1.73-22.67%204631.46%
MDT220819C000875002022-06-27 1:02PM EDT87.505.505.205.400.00-2333629.49%
MDT220819C000900002022-07-05 2:39PM EDT90.003.603.553.80-0.50-12.20%2921127.78%
MDT220819C000925002022-07-05 3:09PM EDT92.502.452.372.49-0.41-14.34%5317826.25%
MDT220819C000950002022-07-05 3:58PM EDT95.001.411.341.50-0.25-15.06%4271824.93%
MDT220819C000975002022-07-05 3:22PM EDT97.500.770.710.85-0.25-24.51%141,37824.12%
MDT220819C001000002022-07-05 3:41PM EDT100.000.400.360.45-0.14-25.93%121,63023.54%
MDT220819C001050002022-07-05 11:56AM EDT105.000.100.070.13-0.02-16.67%31,11423.83%
MDT220819C001100002022-07-01 1:18PM EDT110.000.040.020.060.00-52,58526.17%
MDT220819C001150002022-07-05 10:36AM EDT115.000.010.000.12-0.12-92.31%23,70534.57%
MDT220819C001200002022-07-05 10:34AM EDT120.000.070.000.130.00-81,96540.04%
MDT220819C001250002022-06-24 3:07PM EDT125.000.120.000.140.00-71,78445.22%
MDT220819C001300002022-06-24 11:01AM EDT130.000.090.000.140.00-11,56649.71%
MDT220819C001350002022-06-24 11:01AM EDT135.000.070.000.140.00-141353.91%
MDT220819C001400002022-04-04 3:28PM EDT140.000.200.000.170.00-21554.10%
MDT220819C001450002022-03-16 10:58AM EDT145.000.130.020.190.00-2559.38%
MDT220819C001500002021-12-23 11:45AM EDT150.000.350.000.660.00-1074.51%
MDT220819C001550002022-02-02 3:34PM EDT155.000.200.000.220.00-4466.60%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220819P000550002022-06-27 10:27AM EDT55.000.080.000.140.00-2462.89%
MDT220819P000600002022-06-29 12:09PM EDT60.000.050.030.150.00-2008254.88%
MDT220819P000650002022-06-27 10:27AM EDT65.000.180.080.200.00-22051.76%
MDT220819P000700002022-07-05 11:55AM EDT70.000.260.170.29+0.02+8.33%228245.02%
MDT220819P000750002022-07-05 2:14PM EDT75.000.400.330.43+0.08+25.00%31,17438.36%
MDT220819P000800002022-07-05 3:53PM EDT80.000.720.670.79+0.10+16.13%201,79133.57%
MDT220819P000825002022-07-05 1:57PM EDT82.501.100.961.05+0.14+14.58%2478230.84%
MDT220819P000850002022-07-05 3:05PM EDT85.001.451.391.53+0.09+6.62%141,17329.27%
MDT220819P000875002022-07-01 10:38AM EDT87.502.682.022.190.00-1028727.65%
MDT220819P000900002022-07-05 3:58PM EDT90.003.012.913.10-0.51-14.49%688226.15%
MDT220819P000925002022-06-30 12:00PM EDT92.504.544.054.300.00-958824.67%
MDT220819P000950002022-07-05 2:15PM EDT95.006.015.605.90+0.76+14.48%1552223.95%
MDT220819P000975002022-06-29 10:43AM EDT97.508.257.407.800.00-144923.46%
MDT220819P001000002022-07-01 3:20PM EDT100.009.209.509.950.00-188223.41%
MDT220819P001050002022-07-01 12:16PM EDT105.0015.3514.3014.700.00-101,39425.68%
MDT220819P001100002022-07-01 3:18PM EDT110.0019.2019.2019.75+0.40+2.13%2333.30%
MDT220819P001150002022-06-24 11:50AM EDT115.0025.0024.1524.750.00-3039.06%
MDT220819P001200002022-06-14 11:35AM EDT120.0032.0528.9529.950.00-9250.05%
MDT220819P001250002022-05-25 9:46AM EDT125.0019.9033.9037.550.00-36270.31%
MDT220819P001350002022-03-03 3:45PM EDT135.0028.4322.9523.400.00-4111140.00%
MDT220819P001400002022-03-03 3:45PM EDT140.0033.1227.5528.450.00-4111130.00%
MDT220819P001450002022-03-25 10:01AM EDT145.0037.6036.7038.950.00-110.00%