La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
89,19-2,19 (-2,39 %)
À partir de 11:30AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240119C000500002022-06-07 10:16AM EDT50.0045.0039.4040.850.00--138.01%
MDT240119C000550002022-04-21 10:29AM EDT55.0059.0046.8549.200.00-5782.19%
MDT240119C000600002022-06-24 2:58PM EDT60.0032.3330.7031.750.00-94732.64%
MDT240119C000650002022-06-17 1:27PM EDT65.0026.7026.5527.750.00-12431.71%
MDT240119C000700002022-06-07 9:32AM EDT70.0028.3022.9024.000.00-115930.84%
MDT240119C000750002022-05-25 10:03AM EDT75.0034.0019.8521.600.00-12133.00%
MDT240119C000800002022-06-29 12:09PM EDT80.0017.5015.8517.550.00-116529.77%
MDT240119C000825002022-06-28 2:42PM EDT82.5015.5014.6515.850.00-1128.84%
MDT240119C000850002022-06-27 3:00PM EDT85.0014.8013.0014.800.00-1729.30%
MDT240119C000875002022-06-21 9:47AM EDT87.5013.0811.9513.000.00--127.82%
MDT240119C000900002022-07-01 11:50AM EDT90.0011.7510.8511.500.00-1416226.89%
MDT240119C000925002022-07-05 10:22AM EDT92.5010.459.8011.05-0.58-5.26%132528.18%
MDT240119C000950002022-07-05 10:18AM EDT95.009.258.709.40-0.70-7.04%177526.57%
MDT240119C000975002022-06-30 10:12AM EDT97.508.757.758.350.00-17326.15%
MDT240119C001000002022-06-29 10:02AM EDT100.007.607.007.450.00-140425.91%
MDT240119C001050002022-06-29 2:15PM EDT105.006.055.356.700.00-401,14227.42%
MDT240119C001100002022-07-05 9:49AM EDT110.004.553.855.10-0.35-7.14%1012126.37%
MDT240119C001150002022-06-30 9:56AM EDT115.003.702.943.650.00-38725.02%
MDT240119C001200002022-06-27 3:53PM EDT120.002.912.222.940.00-8319525.13%
MDT240119C001250002022-07-01 10:25AM EDT125.002.051.902.620.00-1028826.09%
MDT240119C001300002022-07-01 9:34AM EDT130.001.911.442.100.00-175626.08%
MDT240119C001350002022-06-21 1:44PM EDT135.001.501.301.800.00-420126.58%
MDT240119C001400002022-06-30 3:20PM EDT140.001.200.951.490.00-24726.76%
MDT240119C001450002022-06-16 9:30AM EDT145.001.200.951.260.00-23,00927.06%
MDT240119C001500002022-07-01 12:11PM EDT150.000.710.701.180.00-227327.97%
MDT240119C001550002022-06-28 11:06AM EDT155.000.700.451.040.00-29528.43%
MDT240119C001600002022-06-28 11:06AM EDT160.000.700.450.930.00-21528.92%
MDT240119C001650002022-06-17 10:48AM EDT165.000.700.450.850.00-26629.51%
MDT240119C001700002022-06-14 11:46AM EDT170.000.700.500.780.00-2730.05%
MDT240119C001750002022-06-28 10:10AM EDT175.000.500.400.720.00-22830.62%
MDT240119C001800002022-06-24 12:34PM EDT180.000.670.400.680.00-1631.25%
MDT240119C001850002022-06-28 10:10AM EDT185.000.400.200.640.00-26131.84%
MDT240119C001900002022-06-16 2:06PM EDT190.000.400.250.610.00-2932.45%
MDT240119C001950002022-06-16 9:30AM EDT195.000.400.250.590.00-29333.11%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240119P000500002022-06-16 12:39PM EDT50.001.681.081.660.00-1338.09%
MDT240119P000550002022-06-16 12:39PM EDT55.002.031.522.170.00-13335.85%
MDT240119P000600002022-06-02 1:35PM EDT60.001.801.692.730.00-14233.46%
MDT240119P000650002022-06-23 11:01AM EDT65.003.202.803.750.00-196132.46%
MDT240119P000700002022-06-23 10:45AM EDT70.004.304.004.500.00-117829.90%
MDT240119P000750002022-06-28 11:04AM EDT75.005.105.106.400.00-545630.25%
MDT240119P000800002022-07-05 9:49AM EDT80.006.906.957.65+0.40+6.15%96728.01%
MDT240119P000850002022-06-28 11:56AM EDT85.008.608.9010.100.00-110028.13%
MDT240119P000875002022-06-10 10:05AM EDT87.509.709.6511.150.00--127.49%
MDT240119P000900002022-06-30 10:13AM EDT90.0011.1011.2011.950.00-111026.11%
MDT240119P000925002022-06-09 9:44AM EDT92.5010.8212.2013.200.00-54225.59%
MDT240119P000950002022-06-29 2:17PM EDT95.0013.2513.8014.450.00-47624.89%
MDT240119P000975002022-06-29 2:17PM EDT97.5014.6715.2516.100.00-45024.92%
MDT240119P001000002022-06-29 1:38PM EDT100.0016.5316.6017.400.00-19323.96%
MDT240119P001050002022-07-05 9:32AM EDT105.0019.8120.1520.80-1.14-5.44%522523.34%
MDT240119P001100002022-06-29 11:07AM EDT110.0023.1523.7524.650.00-37323.15%
MDT240119P001150002022-01-24 1:17PM EDT115.0025.4021.1523.050.00-1260.00%
MDT240119P001200002022-06-22 11:24AM EDT120.0032.3232.0032.900.00-252122.43%
MDT240119P001250002022-06-28 10:44AM EDT125.0034.8536.4037.350.00-102622.25%
MDT240119P001300002022-06-30 10:54AM EDT130.0040.1041.0542.150.00-293523.10%
MDT240119P001400002022-06-29 10:26AM EDT140.0050.4050.5052.000.00-4025.44%
MDT240119P001500002022-06-27 9:57AM EDT150.0059.6060.2061.750.00-18026.76%
MDT240119P001600002022-06-06 9:51AM EDT160.0064.5070.4571.650.00-2028.52%
MDT240119P001700002022-05-04 10:56AM EDT170.0066.4072.7574.850.00-110.00%
MDT240119P001800002022-06-27 10:01AM EDT180.0089.7090.2091.750.00-4033.42%