La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0671 -0,0001 (-0,01 %) Gold future
2 301,30 -1,60 (-0,07 %) Bitcoin EUR
53 920,20 -3 878,77 (-6,71 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-29 11:41AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDT240503C00079000 | 2024-04-29 3:17PM EDT | 79.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 26 | 329 | 0.00% |
| MDT240503C00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| MDT240503C00081000 | 2024-04-30 10:57AM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 3.13% |
| MDT240503C00082000 | 2024-04-30 3:48PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| MDT240503C00083000 | 2024-04-30 1:46PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240503C00084000 | 2024-04-29 3:43PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 495 | 12.50% |
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 530 | 819 | 12.50% |
| MDT240503C00086000 | 2024-04-30 10:02AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 380 | 25.00% |
| MDT240503C00087000 | 2024-04-29 3:16PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| MDT240503C00088000 | 2024-04-29 10:10AM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 25.00% |
| MDT240503C00089000 | 2024-04-25 11:22AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 25.00% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00069000 | 2024-04-24 3:49PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 429 | 50.00% |
| MDT240503P00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MDT240503P00074000 | 2024-04-29 11:55AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| MDT240503P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MDT240503P00076000 | 2024-04-29 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 12.50% |
| MDT240503P00078000 | 2024-04-30 3:59PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| MDT240503P00079000 | 2024-04-30 3:45PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,914 | 2,380 | 6.25% |
| MDT240503P00080000 | 2024-04-30 3:27PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 9 | 450 | 1.56% |
| MDT240503P00081000 | 2024-04-30 3:59PM EDT | 81.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| MDT240503P00082000 | 2024-04-30 3:36PM EDT | 82.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240503P00083000 | 2024-04-22 3:59PM EDT | 83.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MDT240503P00084000 | 2024-04-24 2:03PM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240503P00085000 | 2024-04-29 12:36PM EDT | 85.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 0.00% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
