La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,37-2,01 (-2,20 %)
À partir de 11:53AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT230120C000500002022-06-13 3:42PM EDT50.0040.0039.1040.650.00-2359.64%
MDT230120C000550002021-12-21 10:42AM EDT55.0045.6448.5053.500.00-11155.53%
MDT230120C000600002022-06-30 10:58AM EDT60.0031.1029.6530.850.00-31146.05%
MDT230120C000650002022-06-29 3:08PM EDT65.0026.3025.1026.200.00-1341.66%
MDT230120C000700002022-06-24 1:18PM EDT70.0022.3020.9521.600.00-38737.21%
MDT230120C000750002022-06-27 9:58AM EDT75.0018.0616.7017.400.00-15834.41%
MDT230120C000800002022-06-27 9:58AM EDT80.0014.1712.9513.450.00-16,58931.67%
MDT230120C000825002022-06-22 2:30PM EDT82.5011.4010.9011.750.00--1,47130.97%
MDT230120C000850002022-06-14 2:42PM EDT85.009.539.3010.050.00-17729.83%
MDT230120C000875002022-06-30 11:54AM EDT87.508.897.758.550.00--129.07%
MDT230120C000900002022-06-28 9:30AM EDT90.006.706.657.00-0.45-6.29%547627.64%
MDT230120C000925002022-07-05 11:34AM EDT92.505.605.555.85-0.75-11.81%3811,89927.26%
MDT230120C000950002022-07-05 11:36AM EDT95.004.504.404.70-0.17-3.64%5621226.37%
MDT230120C000975002022-06-30 1:33PM EDT97.503.503.553.65-0.50-12.50%1530825.32%
MDT230120C001000002022-07-05 11:02AM EDT100.002.752.752.96-0.63-18.64%2397625.21%
MDT230120C001050002022-07-05 11:00AM EDT105.001.631.621.79-0.32-16.41%161,02824.46%
MDT230120C001100002022-07-05 11:00AM EDT110.000.930.931.01-0.22-19.13%287,84023.72%
MDT230120C001150002022-06-30 11:25AM EDT115.000.650.370.560.00-32,11423.32%
MDT230120C001200002022-06-30 1:14PM EDT120.000.350.250.320.00-21,29723.32%
MDT230120C001250002022-07-05 11:02AM EDT125.000.160.100.26-0.04-20.00%41,10324.85%
MDT230120C001300002022-06-30 12:07PM EDT130.000.150.000.110.00-61,27323.68%
MDT230120C001350002022-07-01 10:25AM EDT135.000.200.000.170.00-165727.34%
MDT230120C001400002022-06-23 10:29AM EDT140.000.100.000.150.00-11,24128.76%
MDT230120C001450002022-06-23 12:21PM EDT145.000.060.000.140.00-122930.27%
MDT230120C001500002022-06-29 11:49AM EDT150.000.050.000.100.00-267330.62%
MDT230120C001550002022-03-23 1:29PM EDT155.000.400.101.100.00-2546948.18%
MDT230120C001600002022-05-25 9:30AM EDT160.000.200.000.000.00-58912.50%
MDT230120C001650002022-04-13 2:09PM EDT165.000.240.000.650.00-11,32446.92%
MDT230120C001700002022-06-24 1:34PM EDT170.000.200.000.140.00-1054138.33%
MDT230120C001750002022-04-28 9:30AM EDT175.000.030.000.440.00-124747.02%
MDT230120C001800002021-10-19 12:08PM EDT180.001.240.011.700.00-42154.61%
MDT230120C001850002021-11-10 8:01AM EDT185.001.030.004.300.00-1968.40%
MDT230120C001900002022-04-04 2:13PM EDT190.000.100.000.510.00-107852.73%
MDT230120C001950002021-11-16 3:01PM EDT195.000.520.000.870.00-2852.78%
MDT230120C002000002022-06-24 9:45AM EDT200.000.100.000.140.00-5021146.19%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT230120P000450002022-06-24 12:16PM EDT45.000.410.080.350.00-1151.76%
MDT230120P000500002022-05-27 1:54PM EDT50.000.350.230.690.00-419051.37%
MDT230120P000550002022-06-21 11:59AM EDT55.000.620.380.670.00-114943.90%
MDT230120P000600002022-06-10 11:14AM EDT60.000.950.660.930.00-161740.48%
MDT230120P000650002022-06-22 1:49PM EDT65.001.461.151.310.00-44073637.48%
MDT230120P000700002022-06-29 1:38PM EDT70.001.681.711.860.00-318634.79%
MDT230120P000750002022-06-28 12:05PM EDT75.002.312.522.630.00-533932.29%
MDT230120P000800002022-07-05 11:34AM EDT80.003.653.503.80+0.15+4.29%242,46430.42%
MDT230120P000825002022-07-01 11:16AM EDT82.504.154.304.500.00-84129.38%
MDT230120P000850002022-06-28 10:20AM EDT85.004.605.155.300.00-61,25428.33%
MDT230120P000875002022-07-05 11:36AM EDT87.506.156.106.30+0.30+5.13%282427.61%
MDT230120P000900002022-07-05 11:34AM EDT90.007.257.207.30+0.25+3.57%333,63526.41%
MDT230120P000925002022-06-29 2:50PM EDT92.508.178.408.600.00-860125.83%
MDT230120P000950002022-07-01 12:17PM EDT95.009.509.8010.050.00-101,49225.30%
MDT230120P000975002022-06-29 3:22PM EDT97.5011.0511.3511.700.00-4479225.02%
MDT230120P001000002022-06-27 12:06PM EDT100.0012.3013.1014.000.00-452,22126.98%
MDT230120P001050002022-07-05 9:32AM EDT105.0016.7616.8517.30+0.26+1.58%580723.86%
MDT230120P001100002022-06-30 11:04AM EDT110.0020.8021.2021.750.00-21,90624.51%
MDT230120P001150002022-06-24 11:35AM EDT115.0025.4225.7026.400.00-22,31825.27%
MDT230120P001200002022-07-01 3:54PM EDT120.0028.9330.1531.550.00-173829.54%
MDT230120P001250002022-06-30 1:28PM EDT125.0034.7735.2536.500.00-421331.96%
MDT230120P001300002022-06-16 3:12PM EDT130.0042.9039.8541.300.00-25832.67%
MDT230120P001350002022-06-07 10:21AM EDT135.0041.0744.9046.250.00-2134.52%
MDT230120P001400002021-12-29 2:03PM EDT140.0037.7334.0038.500.00-200.00%
MDT230120P001450002021-11-10 8:01AM EDT145.0024.6534.5038.750.00-220.00%
MDT230120P001500002022-05-27 12:52PM EDT150.0052.3559.3560.550.00-600.00%
MDT230120P001550002021-11-29 4:22PM EDT155.0047.2050.0055.000.00--20.00%
MDT230120P001650002022-06-06 9:42AM EDT165.0069.0274.9576.350.00-2047.95%
MDT230120P001800002021-11-10 8:01AM EDT180.0050.3067.5571.950.00-260.00%
MDT230120P001950002022-02-07 12:23PM EDT195.0093.1089.5093.100.00-5100.00%