La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 609,60 +238,21 (+0,40 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 418.46% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 233.01% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 215.92% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 194.73% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 71.88% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 149.80% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 258.20% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 157.50% |
| MDT240517C00065000 | 2024-03-21 11:15AM EDT | 65.00 | 19.69 | 12.70 | 16.85 | 0.00 | - | 8 | 103 | 107.28% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 202.69% |
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 70.00 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 56.25% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 7.10 | 9.00 | 0.00 | - | 3 | 264 | 63.14% |
| MDT240517C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 6.90 | 6.95 | 8.50 | +6.90 | - | 1 | 0 | 60.64% |
| MDT240517C00074000 | 2024-04-26 11:45AM EDT | 74.00 | 5.65 | 6.00 | 7.25 | +5.65 | - | 80 | 42 | 51.47% |
| MDT240517C00075000 | 2024-04-26 11:08AM EDT | 75.00 | 4.72 | 4.15 | 5.55 | +0.11 | +2.39% | 14 | 1,848 | 34.57% |
| MDT240517C00076000 | 2024-04-25 11:23AM EDT | 76.00 | 3.80 | 4.00 | 4.40 | +3.80 | - | - | 1 | 27.47% |
| MDT240517C00077000 | 2024-04-25 10:29AM EDT | 77.00 | 2.94 | 2.88 | 3.55 | +2.94 | - | - | 32 | 25.54% |
| MDT240517C00077500 | 2024-04-26 10:01AM EDT | 77.50 | 2.50 | 2.80 | 3.10 | -0.08 | -3.10% | 150 | 344 | 23.93% |
| MDT240517C00078000 | 2024-04-26 1:44PM EDT | 78.00 | 2.50 | 2.51 | 2.76 | +2.50 | - | 6 | 22 | 23.83% |
| MDT240517C00079000 | 2024-04-26 12:31PM EDT | 79.00 | 1.79 | 1.88 | 1.93 | +1.79 | - | 13 | 93 | 20.66% |
| MDT240517C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 1.28 | 1.28 | 1.33 | +0.11 | +9.40% | 115 | 2,891 | 19.53% |
| MDT240517C00081000 | 2024-04-26 2:20PM EDT | 81.00 | 0.82 | 0.83 | 0.86 | +0.82 | - | 21 | 1,465 | 18.65% |
| MDT240517C00082000 | 2024-04-26 1:25PM EDT | 82.00 | 0.48 | 0.46 | 0.58 | +0.48 | - | 3 | 53 | 19.02% |
| MDT240517C00082500 | 2024-04-26 1:15PM EDT | 82.50 | 0.37 | 0.37 | 0.45 | -0.04 | -9.76% | 28 | 1,757 | 18.80% |
| MDT240517C00083000 | 2024-04-26 2:49PM EDT | 83.00 | 0.30 | 0.15 | 0.34 | +0.30 | - | 2 | 174 | 18.56% |
| MDT240517C00084000 | 2024-04-26 3:47PM EDT | 84.00 | 0.15 | 0.02 | 0.19 | +0.15 | - | 3 | 95 | 18.26% |
| MDT240517C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 146 | 3,406 | 18.46% |
| MDT240517C00086000 | 2024-04-24 12:26PM EDT | 86.00 | 0.10 | 0.03 | 0.18 | +0.10 | - | - | 158 | 23.63% |
| MDT240517C00087000 | 2024-04-24 10:39AM EDT | 87.00 | 0.06 | 0.01 | 0.06 | +0.06 | - | - | 13 | 20.90% |
| MDT240517C00087500 | 2024-04-26 3:33PM EDT | 87.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 26 | 2,029 | 21.88% |
| MDT240517C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 12 | 3,595 | 29.88% |
| MDT240517C00092500 | 2024-04-26 3:09PM EDT | 92.50 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 12 | 1,437 | 37.99% |
| MDT240517C00095000 | 2024-04-22 11:54AM EDT | 95.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 1 | 944 | 50.00% |
| MDT240517C00100000 | 2024-04-17 1:33PM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 549 | 58.50% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 53.91% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 77.05% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 116.70% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 176.76% |
| MDT240517P00040000 | 2023-11-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MDT240517P00042500 | 2023-11-15 2:48PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 157.03% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 183.01% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 132.72% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 94.92% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 100.29% |
| MDT240517P00060000 | 2024-04-08 2:30PM EDT | 60.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 3 | 1,577 | 60.94% |
| MDT240517P00062500 | 2024-02-21 12:11PM EDT | 62.50 | 0.36 | 0.00 | 0.88 | 0.00 | - | 3 | 79 | 73.93% |
| MDT240517P00065000 | 2024-04-25 2:11PM EDT | 65.00 | 0.05 | 0.02 | 0.74 | 0.00 | - | 60 | 258 | 62.21% |
| MDT240517P00067500 | 2024-04-25 3:17PM EDT | 67.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 4 | 560 | 53.13% |
| MDT240517P00070000 | 2024-04-19 11:59AM EDT | 70.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 30 | 479 | 54.20% |
| MDT240517P00072500 | 2024-04-22 9:30AM EDT | 72.50 | 0.18 | 0.04 | 1.26 | 0.00 | - | 1 | 926 | 54.15% |
| MDT240517P00073000 | 2024-04-26 2:35PM EDT | 73.00 | 0.10 | 0.00 | 0.57 | +0.10 | - | 2 | 2 | 37.94% |
| MDT240517P00074000 | 2024-04-23 1:04PM EDT | 74.00 | 0.12 | 0.10 | 1.17 | +0.12 | - | - | 3 | 45.58% |
| MDT240517P00075000 | 2024-04-26 1:18PM EDT | 75.00 | 0.23 | 0.13 | 0.21 | -0.08 | -25.81% | 4 | 1,112 | 21.49% |
| MDT240517P00076000 | 2024-04-26 12:06PM EDT | 76.00 | 0.35 | 0.26 | 0.31 | +0.35 | - | 47 | 3 | 20.51% |
| MDT240517P00077000 | 2024-04-26 2:35PM EDT | 77.00 | 0.47 | 0.26 | 0.46 | +0.47 | - | 5 | 29 | 19.58% |
| MDT240517P00077500 | 2024-04-26 3:52PM EDT | 77.50 | 0.50 | 0.49 | 0.55 | -0.14 | -21.87% | 29 | 855 | 18.97% |
| MDT240517P00078000 | 2024-04-26 9:43AM EDT | 78.00 | 0.72 | 0.62 | 0.66 | +0.72 | - | 2 | 94 | 18.41% |
| MDT240517P00079000 | 2024-04-26 2:35PM EDT | 79.00 | 1.02 | 0.91 | 0.96 | +1.02 | - | 24 | 157 | 17.51% |
| MDT240517P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 1.46 | 1.31 | 1.37 | -0.19 | -11.52% | 129 | 1,958 | 16.58% |
| MDT240517P00081000 | 2024-04-26 3:49PM EDT | 81.00 | 1.85 | 1.84 | 1.92 | +1.85 | - | 8 | 112 | 15.80% |
| MDT240517P00082000 | 2024-04-26 11:50AM EDT | 82.00 | 2.70 | 2.46 | 3.90 | +2.70 | - | 1 | 59 | 34.67% |
| MDT240517P00082500 | 2024-04-26 2:39PM EDT | 82.50 | 3.05 | 2.78 | 3.75 | -0.72 | -19.10% | 160 | 3,249 | 27.54% |
| MDT240517P00084000 | 2024-04-26 10:37AM EDT | 84.00 | 5.06 | 3.55 | 4.40 | +5.06 | - | 1 | 0 | 16.85% |
| MDT240517P00085000 | 2024-04-26 9:43AM EDT | 85.00 | 5.60 | 4.15 | 6.70 | +0.10 | +1.82% | 15 | 1,236 | 44.90% |
| MDT240517P00087500 | 2024-04-26 10:28AM EDT | 87.50 | 8.47 | 5.90 | 8.85 | +0.57 | +7.22% | 1 | 300 | 48.27% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 9.00 | 11.35 | 0.00 | - | 420 | 0 | 56.45% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 10.95 | 13.80 | 0.00 | - | 162 | 0 | 62.99% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 13.45 | 15.75 | 0.00 | - | 170 | 0 | 56.30% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 84.16% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 79.30% |
