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 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220916C00065000 | 2022-06-29 3:07PM EDT | 65.00 | 25.85 | 25.35 | 26.50 | 0.00 | - | 1 | 1 | 58.59% |
| MDT220916C00075000 | 2022-06-22 10:35AM EDT | 75.00 | 15.25 | 16.15 | 16.80 | 0.00 | - | 20 | 12 | 41.97% |
| MDT220916C00080000 | 2022-06-10 1:20PM EDT | 80.00 | 14.80 | 11.75 | 12.35 | 0.00 | - | 12 | 28 | 36.74% |
| MDT220916C00085000 | 2022-06-24 10:00AM EDT | 85.00 | 7.50 | 7.95 | 8.35 | 0.00 | - | 15 | 80 | 32.68% |
| MDT220916C00087500 | 2022-07-05 12:16PM EDT | 87.50 | 5.75 | 6.20 | 6.60 | +0.05 | +0.88% | 10 | 38 | 31.07% |
| MDT220916C00090000 | 2022-07-05 2:35PM EDT | 90.00 | 4.75 | 4.90 | 5.05 | +0.20 | +4.40% | 27 | 1,674 | 29.63% |
| MDT220916C00092500 | 2022-07-05 2:44PM EDT | 92.50 | 3.41 | 3.35 | 3.65 | +0.06 | +1.79% | 10 | 188 | 27.92% |
| MDT220916C00095000 | 2022-07-05 12:58PM EDT | 95.00 | 2.14 | 2.23 | 2.53 | -0.32 | -13.01% | 7 | 155 | 26.58% |
| MDT220916C00097500 | 2022-07-05 1:12PM EDT | 97.50 | 1.41 | 1.47 | 1.69 | -0.27 | -16.07% | 6 | 1,678 | 25.61% |
| MDT220916C00100000 | 2022-07-05 2:58PM EDT | 100.00 | 1.00 | 0.88 | 1.11 | -0.28 | -21.87% | 42 | 913 | 25.10% |
| MDT220916C00105000 | 2022-07-05 12:22PM EDT | 105.00 | 0.30 | 0.27 | 0.44 | -0.19 | -38.78% | 3 | 3,961 | 24.49% |
| MDT220916C00110000 | 2022-07-05 2:32PM EDT | 110.00 | 0.10 | 0.05 | 0.16 | -0.06 | -37.50% | 9 | 2,162 | 24.22% |
| MDT220916C00115000 | 2022-07-05 1:09PM EDT | 115.00 | 0.03 | 0.03 | 0.08 | -0.01 | -25.00% | 5 | 660 | 25.59% |
| MDT220916C00120000 | 2022-07-05 12:42PM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 1,005 | 28.81% |
| MDT220916C00125000 | 2022-06-30 2:28PM EDT | 125.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 306 | 35.65% |
| MDT220916C00130000 | 2022-07-01 9:30AM EDT | 130.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 10 | 337 | 39.16% |
| MDT220916C00135000 | 2022-05-09 9:30AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| MDT220916C00140000 | 2022-05-26 3:13PM EDT | 140.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 45.70% |
| MDT220916C00150000 | 2022-05-18 2:54PM EDT | 150.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 52.05% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220916P00050000 | 2022-06-01 11:25AM EDT | 50.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | - | 0 | 60.16% |
| MDT220916P00055000 | 2022-06-21 2:08PM EDT | 55.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 5 | 15 | 53.52% |
| MDT220916P00060000 | 2022-06-21 11:37AM EDT | 60.00 | 0.27 | 0.11 | 0.27 | 0.00 | - | 1 | 5 | 51.86% |
| MDT220916P00065000 | 2022-06-02 9:46AM EDT | 65.00 | 0.42 | 0.20 | 0.37 | 0.00 | - | 2 | 3 | 46.00% |
| MDT220916P00070000 | 2022-07-05 10:13AM EDT | 70.00 | 0.55 | 0.38 | 0.53 | +0.11 | +25.00% | 13 | 26 | 40.67% |
| MDT220916P00075000 | 2022-07-01 2:22PM EDT | 75.00 | 0.75 | 0.68 | 0.85 | 0.00 | - | 32 | 149 | 36.48% |
| MDT220916P00080000 | 2022-07-05 2:55PM EDT | 80.00 | 1.28 | 1.23 | 1.39 | +0.10 | +8.47% | 24 | 231 | 32.53% |
| MDT220916P00082500 | 2022-07-05 2:50PM EDT | 82.50 | 1.73 | 1.64 | 1.84 | +0.10 | +6.13% | 9 | 134 | 31.06% |
| MDT220916P00085000 | 2022-07-05 10:14AM EDT | 85.00 | 2.65 | 2.20 | 2.40 | +0.50 | +23.26% | 42 | 232 | 29.46% |
| MDT220916P00087500 | 2022-07-05 10:52AM EDT | 87.50 | 3.50 | 2.91 | 3.15 | +0.64 | +22.38% | 1 | 2,005 | 28.10% |
| MDT220916P00090000 | 2022-07-05 11:18AM EDT | 90.00 | 4.65 | 3.90 | 4.10 | -0.10 | -2.11% | 1 | 877 | 26.80% |
| MDT220916P00092500 | 2022-06-30 12:43PM EDT | 92.50 | 5.29 | 5.00 | 5.30 | 0.00 | - | 1 | 121 | 25.70% |
| MDT220916P00095000 | 2022-07-05 10:33AM EDT | 95.00 | 7.45 | 6.40 | 6.75 | +0.10 | +1.36% | 11 | 326 | 24.68% |
| MDT220916P00097500 | 2022-06-29 11:37AM EDT | 97.50 | 9.28 | 8.10 | 8.45 | +0.45 | +5.10% | 1 | 64 | 23.77% |
| MDT220916P00100000 | 2022-07-05 11:19AM EDT | 100.00 | 11.40 | 10.05 | 10.40 | +1.18 | +11.55% | 4 | 1,477 | 23.15% |
| MDT220916P00105000 | 2022-06-24 2:44PM EDT | 105.00 | 14.80 | 14.40 | 14.85 | 0.00 | - | 5 | 3,373 | 23.00% |
| MDT220916P00110000 | 2022-06-24 1:54PM EDT | 110.00 | 19.85 | 19.15 | 19.75 | 0.00 | - | 1 | 21 | 26.27% |
| MDT220916P00115000 | 2022-06-27 10:55AM EDT | 115.00 | 24.13 | 24.20 | 24.85 | 0.00 | - | 7 | 6 | 33.01% |
| MDT220916P00120000 | 2022-05-13 9:59AM EDT | 120.00 | 19.30 | 27.35 | 28.30 | 0.00 | - | 4 | 54 | 0.00% |
| MDT220916P00125000 | 2022-05-02 10:29AM EDT | 125.00 | 22.42 | 27.95 | 29.55 | 0.00 | - | 1 | 72 | 0.00% |
| MDT220916P00130000 | 2022-06-17 2:15PM EDT | 130.00 | 42.25 | 38.20 | 40.85 | 0.00 | - | 417 | 0 | 61.60% |
| MDT220916P00135000 | 2022-06-17 2:15PM EDT | 135.00 | 47.25 | 43.25 | 45.85 | 0.00 | - | 417 | 0 | 65.97% |
