Marchés français ouverture 7 h 18 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 247,99 -2 329,18 (-4,12 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 75.00 | 5.21 | 4.15 | 6.90 | 0.00 | - | 60 | 65 | 60.40% |
| MDT240510C00076000 | 2024-04-30 2:15PM EDT | 76.00 | 4.70 | 3.15 | 6.80 | 0.00 | - | 1 | 5 | 74.85% |
| MDT240510C00077000 | 2024-04-16 2:14PM EDT | 77.00 | 3.55 | 2.77 | 5.55 | 0.00 | - | - | 1 | 62.21% |
| MDT240510C00078000 | 2024-05-01 2:36PM EDT | 78.00 | 3.45 | 2.29 | 3.65 | +1.43 | +70.79% | 31 | 20 | 35.45% |
| MDT240510C00079000 | 2024-04-29 2:45PM EDT | 79.00 | 2.17 | 1.21 | 2.98 | 0.00 | - | 2 | 112 | 35.74% |
| MDT240510C00080000 | 2024-05-01 11:47AM EDT | 80.00 | 1.52 | 1.30 | 1.64 | +0.32 | +26.67% | 25 | 94 | 21.46% |
| MDT240510C00081000 | 2024-05-01 2:10PM EDT | 81.00 | 1.09 | 0.90 | 0.95 | +0.39 | +55.71% | 34 | 24 | 18.80% |
| MDT240510C00082000 | 2024-05-01 3:44PM EDT | 82.00 | 0.51 | 0.49 | 0.52 | +0.04 | +8.51% | 43 | 96 | 18.16% |
| MDT240510C00083000 | 2024-05-01 1:50PM EDT | 83.00 | 0.30 | 0.22 | 0.27 | +0.10 | +50.00% | 35 | 74 | 18.21% |
| MDT240510C00084000 | 2024-04-29 10:26AM EDT | 84.00 | 0.12 | 0.07 | 1.30 | 0.00 | - | 7 | 39 | 47.02% |
| MDT240510C00085000 | 2024-05-01 2:55PM EDT | 85.00 | 0.07 | 0.01 | 1.30 | +0.01 | +16.67% | 3 | 202 | 53.03% |
| MDT240510C00086000 | 2024-04-30 10:52AM EDT | 86.00 | 0.01 | 0.00 | 1.29 | 0.00 | - | 14 | 40 | 58.50% |
| MDT240510C00087000 | 2024-04-15 1:12PM EDT | 87.00 | 0.13 | 0.00 | 1.28 | 0.00 | - | 6 | 544 | 63.62% |
| MDT240510C00088000 | 2024-04-12 11:04AM EDT | 88.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 42 | 52.15% |
| MDT240510C00089000 | 2024-04-04 3:30PM EDT | 89.00 | 0.62 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 56.54% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.86% |
| MDT240510C00092000 | 2024-04-09 3:52PM EDT | 92.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 68.85% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00069000 | 2024-04-24 3:15PM EDT | 69.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1,300 | 83.30% |
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 15 | 29 | 77.83% |
| MDT240510P00073000 | 2024-04-30 10:50AM EDT | 73.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 14 | 22 | 61.62% |
| MDT240510P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 12 | 465 | 38.87% |
| MDT240510P00075000 | 2024-04-30 1:48PM EDT | 75.00 | 0.05 | 0.01 | 0.82 | 0.00 | - | 16 | 31 | 55.37% |
| MDT240510P00077000 | 2024-04-29 2:59PM EDT | 77.00 | 0.14 | 0.08 | 0.84 | 0.00 | - | 1 | 54 | 43.65% |
| MDT240510P00078000 | 2024-05-01 2:45PM EDT | 78.00 | 0.14 | 0.13 | 0.19 | -0.16 | -53.33% | 9 | 32 | 20.31% |
| MDT240510P00079000 | 2024-05-01 10:17AM EDT | 79.00 | 0.35 | 0.24 | 0.33 | -0.11 | -23.91% | 1 | 113 | 19.04% |
| MDT240510P00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.55 | 0.51 | 0.54 | -0.29 | -34.52% | 7 | 268 | 17.29% |
| MDT240510P00081000 | 2024-05-01 3:59PM EDT | 81.00 | 0.90 | 0.90 | 0.95 | -0.31 | -25.62% | 98 | 174 | 16.72% |
| MDT240510P00082000 | 2024-05-01 3:30PM EDT | 82.00 | 1.20 | 1.49 | 1.53 | -0.31 | -20.53% | 5 | 36 | 16.07% |
| MDT240510P00083000 | 2024-05-01 3:57PM EDT | 83.00 | 2.45 | 2.03 | 2.50 | +0.05 | +2.08% | 8 | 21 | 21.24% |
| MDT240510P00084000 | 2024-05-01 1:40PM EDT | 84.00 | 2.82 | 1.15 | 3.25 | +0.71 | +33.65% | 4 | 5,047 | 18.80% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 85.00 | 3.05 | 2.24 | 6.05 | 0.00 | - | 1 | 0 | 66.36% |
| MDT240510P00086000 | 2024-04-05 1:00PM EDT | 86.00 | 2.48 | 3.05 | 7.00 | 0.00 | - | 4 | 4 | 71.34% |
| MDT240510P00087000 | 2024-04-10 2:45PM EDT | 87.00 | 4.65 | 4.20 | 8.05 | 0.00 | - | 2 | 0 | 78.13% |
