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’achatpour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT221118C00060000 | 2022-05-17 9:30AM EDT | 60.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDT221118C00070000 | 2022-06-16 12:23PM EDT | 70.00 | 18.74 | 20.75 | 22.45 | 0.00 | - | 2 | 2 | 44.12% |
| MDT221118C00075000 | 2022-06-23 12:36PM EDT | 75.00 | 15.60 | 16.65 | 17.65 | 0.00 | - | - | 1 | 37.22% |
| MDT221118C00087500 | 2022-07-01 10:32AM EDT | 87.50 | 7.05 | 7.50 | 7.80 | 0.00 | - | 10 | 87 | 28.49% |
| MDT221118C00090000 | 2022-07-05 2:07PM EDT | 90.00 | 5.90 | 6.00 | 6.30 | -0.35 | -5.60% | 5 | 139 | 27.47% |
| MDT221118C00092500 | 2022-07-01 1:46PM EDT | 92.50 | 4.85 | 4.55 | 4.95 | 0.00 | - | 3 | 64 | 26.41% |
| MDT221118C00095000 | 2022-07-01 11:55AM EDT | 95.00 | 3.55 | 3.60 | 3.85 | 0.00 | - | 1 | 90 | 25.75% |
| MDT221118C00097500 | 2022-06-24 1:39PM EDT | 97.50 | 3.00 | 2.53 | 2.98 | 0.00 | - | 1 | 49 | 25.39% |
| MDT221118C00100000 | 2022-07-05 2:46PM EDT | 100.00 | 2.00 | 1.83 | 2.14 | +0.02 | +1.01% | 1 | 84 | 24.40% |
| MDT221118C00105000 | 2022-07-05 2:04PM EDT | 105.00 | 1.00 | 0.93 | 1.11 | -0.24 | -19.35% | 2 | 197 | 23.60% |
| MDT221118C00110000 | 2022-07-05 1:23PM EDT | 110.00 | 0.45 | 0.42 | 0.56 | -0.07 | -13.46% | 1 | 252 | 23.30% |
| MDT221118C00115000 | 2022-07-05 2:05PM EDT | 115.00 | 0.23 | 0.17 | 0.30 | -0.09 | -28.12% | 33 | 956 | 23.63% |
| MDT221118C00120000 | 2022-06-27 11:08AM EDT | 120.00 | 0.16 | 0.06 | 0.16 | 0.00 | - | 10 | 466 | 23.98% |
| MDT221118C00125000 | 2022-07-01 2:40PM EDT | 125.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 2 | 702 | 26.22% |
| MDT221118C00130000 | 2022-06-07 9:57AM EDT | 130.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 5 | 183 | 28.81% |
| MDT221118C00135000 | 2022-06-21 10:52AM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 29.79% |
| MDT221118C00140000 | 2022-05-25 9:36AM EDT | 140.00 | 0.35 | 0.00 | 0.22 | 0.00 | - | - | 2 | 35.94% |
Options de ventepour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT221118P00050000 | 2022-06-21 11:21AM EDT | 50.00 | 0.25 | 0.11 | 0.26 | 0.00 | - | - | 1 | 52.05% |
| MDT221118P00055000 | 2022-06-14 2:42PM EDT | 55.00 | 0.59 | 0.21 | 0.36 | 0.00 | - | 1 | 11 | 47.41% |
| MDT221118P00060000 | 2022-06-27 1:46PM EDT | 60.00 | 0.43 | 0.35 | 0.51 | 0.00 | - | 1 | 15 | 43.31% |
| MDT221118P00065000 | 2022-06-14 11:51AM EDT | 65.00 | 1.16 | 0.58 | 0.74 | 0.00 | - | 10 | 22 | 39.67% |
| MDT221118P00070000 | 2022-06-27 1:46PM EDT | 70.00 | 1.04 | 0.91 | 1.09 | 0.00 | - | 1 | 31 | 36.35% |
| MDT221118P00075000 | 2022-07-05 1:48PM EDT | 75.00 | 1.62 | 1.47 | 1.61 | -0.03 | -1.82% | 19 | 113 | 33.23% |
| MDT221118P00080000 | 2022-07-05 12:25PM EDT | 80.00 | 2.51 | 2.29 | 2.45 | +0.11 | +4.58% | 11 | 200 | 30.65% |
| MDT221118P00082500 | 2022-07-05 11:13AM EDT | 82.50 | 3.30 | 2.81 | 3.10 | +0.49 | +17.44% | 1 | 37 | 29.90% |
| MDT221118P00085000 | 2022-07-05 1:59PM EDT | 85.00 | 3.86 | 3.55 | 3.70 | -0.04 | -1.03% | 4 | 401 | 28.27% |
| MDT221118P00087500 | 2022-07-01 2:57PM EDT | 87.50 | 4.35 | 4.30 | 4.65 | 0.00 | - | 35 | 68 | 27.75% |
| MDT221118P00090000 | 2022-07-01 10:32AM EDT | 90.00 | 6.15 | 5.40 | 5.60 | 0.00 | - | 10 | 184 | 26.52% |
| MDT221118P00092500 | 2022-06-28 11:44AM EDT | 92.50 | 6.80 | 6.60 | 6.85 | 0.00 | - | 1 | 54 | 25.93% |
| MDT221118P00095000 | 2022-07-05 12:24PM EDT | 95.00 | 8.73 | 7.90 | 8.25 | -0.25 | -2.78% | 1 | 67 | 25.24% |
| MDT221118P00097500 | 2022-06-29 10:44AM EDT | 97.50 | 10.14 | 9.40 | 9.85 | 0.00 | - | 1 | 211 | 24.72% |
| MDT221118P00100000 | 2022-06-22 10:18AM EDT | 100.00 | 13.38 | 11.25 | 11.65 | 0.00 | - | 2 | 325 | 24.42% |
| MDT221118P00105000 | 2022-06-21 3:53PM EDT | 105.00 | 17.26 | 15.20 | 15.70 | 0.00 | - | 10 | 83 | 24.20% |
| MDT221118P00110000 | 2022-06-27 11:50AM EDT | 110.00 | 19.44 | 19.50 | 20.30 | 0.00 | - | 20 | 48 | 25.56% |
| MDT221118P00115000 | 2022-06-29 12:47PM EDT | 115.00 | 25.22 | 24.25 | 25.05 | 0.00 | - | 2 | 352 | 26.88% |
| MDT221118P00120000 | 2022-06-24 10:57AM EDT | 120.00 | 30.48 | 28.60 | 30.60 | 0.00 | - | 26 | 0 | 36.06% |
| MDT221118P00125000 | 2022-06-24 12:48PM EDT | 125.00 | 34.80 | 33.40 | 35.50 | 0.00 | - | 13 | 0 | 38.66% |
| MDT221118P00135000 | 2022-03-25 10:58AM EDT | 135.00 | 27.85 | 27.20 | 29.35 | 0.00 | - | 2 | 2 | 0.00% |
