MDT - Medtronic plc
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240119C00040000 | 2023-03-27 10:32AM EDT | 40.00 | 41.09 | 49.35 | 51.45 | 0.00 | - | 2 | 3 | 136.06% |
| MDT240119C00045000 | 2023-05-19 3:21PM EDT | 45.00 | 44.70 | 35.30 | 38.05 | 0.00 | - | 1 | 6 | 60.86% |
| MDT240119C00047500 | 2022-08-23 10:26AM EDT | 47.50 | 43.16 | 36.80 | 38.30 | 0.00 | - | 1 | 1 | 74.10% |
| MDT240119C00050000 | 2023-03-08 2:28PM EDT | 50.00 | 29.00 | 30.95 | 31.70 | 0.00 | - | 2 | 37 | 33.50% |
| MDT240119C00055000 | 2023-05-26 3:00PM EDT | 55.00 | 27.51 | 26.65 | 28.10 | -0.35 | -1.26% | 3 | 8 | 44.53% |
| MDT240119C00060000 | 2023-05-02 1:50PM EDT | 60.00 | 31.30 | 22.55 | 23.55 | 0.00 | - | 1 | 76 | 40.33% |
| MDT240119C00065000 | 2023-04-18 2:53PM EDT | 65.00 | 19.25 | 24.70 | 26.00 | 0.00 | - | 2 | 64 | 68.26% |
| MDT240119C00070000 | 2023-05-25 10:18AM EDT | 70.00 | 16.00 | 14.35 | 15.85 | 0.00 | - | 1 | 313 | 37.16% |
| MDT240119C00072500 | 2023-05-11 12:07PM EDT | 72.50 | 19.32 | 12.35 | 13.45 | 0.00 | - | 1 | 57 | 33.34% |
| MDT240119C00075000 | 2023-05-25 9:38AM EDT | 75.00 | 12.50 | 10.65 | 11.55 | 0.00 | - | 20 | 164 | 31.59% |
| MDT240119C00077500 | 2023-05-26 12:57PM EDT | 77.50 | 9.49 | 9.00 | 9.75 | -1.51 | -13.73% | 2 | 586 | 29.90% |
| MDT240119C00080000 | 2023-05-26 1:57PM EDT | 80.00 | 7.65 | 7.45 | 7.80 | -1.80 | -19.05% | 2 | 851 | 27.25% |
| MDT240119C00082500 | 2023-05-26 10:44AM EDT | 82.50 | 6.05 | 6.05 | 6.35 | -1.55 | -20.39% | 5 | 473 | 26.11% |
| MDT240119C00085000 | 2023-05-26 3:14PM EDT | 85.00 | 4.90 | 4.80 | 5.20 | -1.10 | -18.33% | 56 | 784 | 25.60% |
| MDT240119C00087500 | 2023-05-26 1:50PM EDT | 87.50 | 3.85 | 2.72 | 4.15 | -0.95 | -19.79% | 7 | 588 | 24.93% |
| MDT240119C00090000 | 2023-05-26 1:33PM EDT | 90.00 | 3.20 | 2.58 | 3.40 | -1.15 | -26.44% | 12 | 1,631 | 24.92% |
| MDT240119C00092500 | 2023-05-26 12:26PM EDT | 92.50 | 2.30 | 1.31 | 2.73 | -0.65 | -22.03% | 6 | 1,121 | 24.76% |
| MDT240119C00095000 | 2023-05-26 12:57PM EDT | 95.00 | 1.84 | 1.46 | 2.16 | -0.45 | -19.65% | 9 | 1,400 | 24.55% |
| MDT240119C00097500 | 2023-05-25 1:01PM EDT | 97.50 | 1.91 | 0.82 | 1.43 | 0.00 | - | 1 | 901 | 22.91% |
| MDT240119C00100000 | 2023-05-26 2:34PM EDT | 100.00 | 0.90 | 0.90 | 1.03 | -0.35 | -28.00% | 126 | 3,707 | 22.39% |
| MDT240119C00105000 | 2023-05-25 1:24PM EDT | 105.00 | 0.80 | 0.34 | 0.59 | 0.00 | - | 9 | 2,815 | 22.34% |
| MDT240119C00110000 | 2023-05-26 3:09PM EDT | 110.00 | 0.31 | 0.24 | 0.46 | -0.02 | -6.06% | 9 | 996 | 23.90% |
| MDT240119C00115000 | 2023-05-24 9:42AM EDT | 115.00 | 0.39 | 0.08 | 0.65 | 0.00 | - | 1 | 250 | 28.59% |
| MDT240119C00120000 | 2023-05-23 12:04PM EDT | 120.00 | 0.26 | 0.04 | 0.69 | 0.00 | - | 8 | 192 | 31.57% |
| MDT240119C00125000 | 2023-05-24 9:43AM EDT | 125.00 | 0.18 | 0.03 | 0.15 | 0.00 | - | 1 | 395 | 25.83% |
| MDT240119C00130000 | 2023-05-18 9:36AM EDT | 130.00 | 0.15 | 0.02 | 0.74 | 0.00 | - | 1 | 658 | 36.84% |
| MDT240119C00135000 | 2023-05-15 10:38AM EDT | 135.00 | 0.07 | 0.02 | 0.73 | 0.00 | - | 30 | 192 | 38.90% |
| MDT240119C00140000 | 2023-05-16 2:57PM EDT | 140.00 | 0.10 | 0.01 | 0.72 | 0.00 | - | 20 | 74 | 40.86% |
| MDT240119C00145000 | 2023-03-28 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3,028 | 12.50% |
| MDT240119C00150000 | 2023-05-18 11:54AM EDT | 150.00 | 0.06 | 0.01 | 1.05 | 0.00 | - | 120 | 488 | 48.29% |
| MDT240119C00155000 | 2022-11-16 10:30AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| MDT240119C00160000 | 2023-05-15 9:30AM EDT | 160.00 | 0.09 | 0.00 | 0.71 | 0.00 | - | 1 | 16 | 48.07% |
| MDT240119C00165000 | 2022-11-25 12:15PM EDT | 165.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 78 | 41.55% |
| MDT240119C00170000 | 2022-12-29 1:56PM EDT | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 19 | 41.26% |
| MDT240119C00175000 | 2022-11-14 3:25PM EDT | 175.00 | 0.17 | 0.02 | 0.25 | 0.00 | - | 2 | 30 | 44.58% |
| MDT240119C00180000 | 2022-11-14 3:28PM EDT | 180.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 2 | 9 | 45.65% |
| MDT240119C00185000 | 2022-11-14 3:27PM EDT | 185.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 2 | 62 | 46.63% |
| MDT240119C00190000 | 2022-11-14 3:27PM EDT | 190.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 2 | 9 | 47.27% |
| MDT240119C00195000 | 2023-01-12 10:57AM EDT | 195.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 91 | 46.39% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240119P00040000 | 2023-05-25 10:00AM EDT | 40.00 | 0.27 | 0.07 | 0.38 | 0.00 | - | 8 | 192 | 50.83% |
| MDT240119P00042500 | 2023-04-05 9:35AM EDT | 42.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 54.20% |
| MDT240119P00045000 | 2023-05-10 2:16PM EDT | 45.00 | 0.19 | 0.11 | 0.75 | 0.00 | - | 10 | 122 | 50.12% |
| MDT240119P00047500 | 2023-05-09 11:26AM EDT | 47.50 | 0.31 | 0.13 | 0.75 | 0.00 | - | 1 | 62 | 46.27% |
| MDT240119P00050000 | 2023-04-24 12:24PM EDT | 50.00 | 0.29 | 0.10 | 0.75 | 0.00 | - | 20 | 653 | 42.60% |
| MDT240119P00055000 | 2023-05-25 9:50AM EDT | 55.00 | 0.62 | 0.61 | 0.75 | 0.00 | - | 1 | 1,184 | 35.72% |
| MDT240119P00060000 | 2023-05-26 2:25PM EDT | 60.00 | 1.01 | 0.89 | 1.06 | +0.16 | +18.82% | 33 | 1,091 | 32.30% |
| MDT240119P00065000 | 2023-05-26 10:09AM EDT | 65.00 | 1.45 | 1.45 | 1.68 | +0.09 | +6.62% | 10 | 1,267 | 30.25% |
| MDT240119P00067500 | 2023-05-12 10:06AM EDT | 67.50 | 1.47 | 0.76 | 2.49 | 0.00 | - | 5 | 226 | 31.53% |
| MDT240119P00070000 | 2023-05-26 3:57PM EDT | 70.00 | 2.60 | 2.34 | 2.61 | +0.55 | +26.83% | 58 | 1,232 | 28.42% |
| MDT240119P00072500 | 2023-05-25 10:05AM EDT | 72.50 | 2.60 | 2.83 | 3.40 | 0.00 | - | 7 | 824 | 28.38% |
| MDT240119P00075000 | 2023-05-26 1:15PM EDT | 75.00 | 3.55 | 3.30 | 4.25 | +0.45 | +14.52% | 6 | 4,068 | 28.02% |
| MDT240119P00077500 | 2023-05-25 10:04AM EDT | 77.50 | 4.10 | 4.30 | 4.65 | 0.00 | - | 13 | 2,537 | 25.31% |
| MDT240119P00080000 | 2023-05-26 2:27PM EDT | 80.00 | 5.35 | 5.20 | 5.55 | +0.80 | +17.58% | 8 | 2,776 | 24.20% |
| MDT240119P00082500 | 2023-05-25 11:19AM EDT | 82.50 | 5.50 | 6.30 | 6.70 | 0.00 | - | 2 | 706 | 23.49% |
| MDT240119P00085000 | 2023-05-25 9:30AM EDT | 85.00 | 6.00 | 7.50 | 8.55 | 0.00 | - | 2 | 622 | 24.89% |
| MDT240119P00087500 | 2023-05-25 3:54PM EDT | 87.50 | 7.97 | 7.95 | 10.65 | 0.00 | - | 3 | 369 | 26.76% |
| MDT240119P00090000 | 2023-05-26 3:22PM EDT | 90.00 | 10.65 | 10.15 | 12.65 | +3.25 | +43.92% | 3 | 480 | 27.84% |
| MDT240119P00092500 | 2023-05-19 3:14PM EDT | 92.50 | 7.70 | 11.60 | 12.80 | 0.00 | - | 6 | 203 | 20.30% |
| MDT240119P00095000 | 2023-05-19 3:01PM EDT | 95.00 | 9.15 | 14.30 | 16.30 | 0.00 | - | 1 | 171 | 27.38% |
| MDT240119P00097500 | 2023-05-09 11:51AM EDT | 97.50 | 10.80 | 16.40 | 17.10 | 0.00 | - | 38 | 491 | 20.75% |
| MDT240119P00100000 | 2023-05-26 2:04PM EDT | 100.00 | 19.05 | 17.80 | 19.40 | +7.75 | +68.58% | 31 | 123 | 21.27% |
| MDT240119P00105000 | 2023-04-03 10:04AM EDT | 105.00 | 25.45 | 14.45 | 16.15 | 0.00 | - | 9 | 0 | 0.00% |
| MDT240119P00110000 | 2023-05-18 11:57AM EDT | 110.00 | 21.80 | 27.45 | 30.30 | 0.00 | - | 1 | 3 | 33.99% |
| MDT240119P00115000 | 2022-12-21 11:13AM EDT | 115.00 | 37.20 | 33.65 | 34.40 | 0.00 | - | 9 | 0 | 30.62% |
| MDT240119P00120000 | 2023-05-11 11:20AM EDT | 120.00 | 31.00 | 36.60 | 39.30 | 0.00 | - | 2 | 0 | 32.35% |
| MDT240119P00125000 | 2023-03-28 2:32PM EDT | 125.00 | 45.25 | 32.75 | 34.60 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240119P00130000 | 2023-02-02 12:37PM EDT | 130.00 | 42.65 | 46.60 | 47.35 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240119P00140000 | 2022-06-29 10:26AM EDT | 140.00 | 50.40 | 47.35 | 48.45 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240119P00150000 | 2022-07-29 9:45AM EDT | 150.00 | 56.80 | 60.30 | 61.50 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240119P00160000 | 2022-06-06 9:51AM EDT | 160.00 | 64.50 | 69.70 | 71.10 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240119P00170000 | 2023-05-09 1:21PM EDT | 170.00 | 79.95 | 87.45 | 90.60 | 0.00 | - | 2 | 0 | 64.29% |
| MDT240119P00180000 | 2022-07-27 10:49AM EDT | 180.00 | 87.34 | 88.45 | 89.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.