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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT221216C00070000 | 2022-06-13 3:06PM EDT | 70.00 | 22.00 | 21.40 | 22.40 | 0.00 | - | 1 | 5 | 39.82% |
| MDT221216C00080000 | 2022-06-09 10:50AM EDT | 80.00 | 16.80 | 13.00 | 14.00 | 0.00 | - | - | 3 | 33.50% |
| MDT221216C00085000 | 2022-06-13 12:59PM EDT | 85.00 | 10.70 | 9.50 | 10.40 | 0.00 | - | 2 | 6 | 31.20% |
| MDT221216C00087500 | 2022-06-23 2:58PM EDT | 87.50 | 7.60 | 8.15 | 8.60 | 0.00 | - | 408 | 332 | 29.38% |
| MDT221216C00090000 | 2022-07-01 2:45PM EDT | 90.00 | 7.40 | 6.55 | 7.25 | 0.00 | - | 1 | 44 | 28.97% |
| MDT221216C00092500 | 2022-07-05 1:05PM EDT | 92.50 | 5.17 | 5.50 | 5.75 | -0.53 | -9.30% | 91 | 55 | 27.36% |
| MDT221216C00095000 | 2022-07-01 3:40PM EDT | 95.00 | 5.00 | 4.10 | 4.65 | 0.00 | - | 1 | 73 | 26.82% |
| MDT221216C00097500 | 2022-07-01 11:33AM EDT | 97.50 | 3.40 | 3.35 | 3.75 | 0.00 | - | 2 | 7 | 26.53% |
| MDT221216C00100000 | 2022-07-05 2:16PM EDT | 100.00 | 2.50 | 2.41 | 2.81 | -0.24 | -8.76% | 2 | 115 | 25.43% |
| MDT221216C00105000 | 2022-07-05 2:22PM EDT | 105.00 | 1.47 | 1.37 | 1.58 | -0.13 | -8.12% | 1 | 1,083 | 24.38% |
| MDT221216C00110000 | 2022-07-05 1:05PM EDT | 110.00 | 0.71 | 0.72 | 0.87 | -0.15 | -17.44% | 3 | 290 | 23.90% |
| MDT221216C00115000 | 2022-07-01 3:03PM EDT | 115.00 | 0.50 | 0.33 | 0.47 | 0.00 | - | 10 | 357 | 23.68% |
| MDT221216C00120000 | 2022-06-21 12:23PM EDT | 120.00 | 0.28 | 0.14 | 0.30 | 0.00 | - | 2 | 258 | 24.46% |
| MDT221216C00125000 | 2022-06-24 11:59AM EDT | 125.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 1 | 156 | 24.61% |
| MDT221216C00130000 | 2022-06-15 2:32PM EDT | 130.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 10 | 20 | 26.76% |
| MDT221216C00135000 | 2022-06-14 11:40AM EDT | 135.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 134 | 28.47% |
| MDT221216C00140000 | 2022-05-02 3:43PM EDT | 140.00 | 0.73 | 0.00 | 0.34 | 0.00 | - | 1 | 23 | 35.23% |
| MDT221216C00150000 | 2022-03-03 4:50PM EDT | 150.00 | 0.50 | 0.21 | 0.93 | 0.00 | - | - | 1 | 47.93% |
| MDT221216C00165000 | 2022-04-26 12:27PM EDT | 165.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 47.34% |
Options de ventepour16 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT221216P00050000 | 2022-06-17 9:40AM EDT | 50.00 | 0.42 | 0.17 | 0.33 | 0.00 | - | 4 | 9 | 49.51% |
| MDT221216P00055000 | 2022-06-17 9:41AM EDT | 55.00 | 0.63 | 0.31 | 0.46 | 0.00 | - | 2 | 38 | 45.39% |
| MDT221216P00060000 | 2022-06-09 12:26PM EDT | 60.00 | 0.60 | 0.49 | 0.67 | 0.00 | - | 8 | 26 | 41.99% |
| MDT221216P00065000 | 2022-06-27 11:41AM EDT | 65.00 | 0.81 | 0.77 | 0.96 | 0.00 | - | 10 | 45 | 38.72% |
| MDT221216P00070000 | 2022-06-14 11:25AM EDT | 70.00 | 1.93 | 1.20 | 1.34 | 0.00 | - | 50 | 116 | 35.33% |
| MDT221216P00075000 | 2022-07-05 2:28PM EDT | 75.00 | 1.90 | 1.80 | 2.02 | -0.01 | -0.52% | 1 | 354 | 33.03% |
| MDT221216P00080000 | 2022-07-05 1:40PM EDT | 80.00 | 2.90 | 2.70 | 2.96 | +0.02 | +0.69% | 2 | 231 | 30.66% |
| MDT221216P00082500 | 2022-07-05 2:29PM EDT | 82.50 | 3.45 | 3.35 | 3.55 | +0.15 | +4.55% | 3 | 185 | 29.44% |
| MDT221216P00085000 | 2022-07-01 2:33PM EDT | 85.00 | 4.05 | 4.05 | 4.35 | 0.00 | - | 40 | 146 | 28.71% |
| MDT221216P00087500 | 2022-07-05 3:50PM EDT | 87.50 | 5.05 | 5.00 | 5.15 | 0.00 | - | 235 | 443 | 27.43% |
| MDT221216P00090000 | 2022-07-05 2:30PM EDT | 90.00 | 6.20 | 5.85 | 6.30 | -0.40 | -6.06% | 2 | 385 | 27.08% |
| MDT221216P00092500 | 2022-06-23 3:35PM EDT | 92.50 | 8.40 | 7.05 | 7.50 | 0.00 | - | 5 | 39 | 26.31% |
| MDT221216P00095000 | 2022-06-15 11:21AM EDT | 95.00 | 10.40 | 8.45 | 8.80 | 0.00 | - | 1 | 13 | 25.33% |
| MDT221216P00097500 | 2022-06-29 1:39PM EDT | 97.50 | 10.67 | 10.00 | 10.40 | 0.00 | - | 3 | 16 | 24.98% |
| MDT221216P00100000 | 2022-07-05 3:20PM EDT | 100.00 | 11.80 | 11.55 | 12.05 | -0.35 | -2.88% | 2 | 283 | 24.18% |
| MDT221216P00105000 | 2022-06-17 3:10PM EDT | 105.00 | 18.16 | 15.40 | 16.10 | 0.00 | - | 10 | 25 | 24.46% |
| MDT221216P00110000 | 2022-06-24 11:58AM EDT | 110.00 | 20.51 | 19.80 | 20.50 | 0.00 | - | 2 | 148 | 24.85% |
| MDT221216P00115000 | 2022-06-15 3:39PM EDT | 115.00 | 26.00 | 24.00 | 25.25 | 0.00 | - | 1 | 8 | 26.47% |
| MDT221216P00120000 | 2022-05-16 2:43PM EDT | 120.00 | 18.96 | 30.30 | 32.55 | 0.00 | - | 20 | 58 | 45.47% |
| MDT221216P00130000 | 2022-05-05 9:36AM EDT | 130.00 | 26.45 | 34.15 | 36.15 | 0.00 | - | - | 36 | 0.00% |
