La bourse ferme dans 2 h 31 min
CAC 40
7 934,63 -50,30 (-0,63 %) Euro Stoxx 50
4 910,42 -10,80 (-0,22 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 311,00 0,00 (0,00 %) Bitcoin EUR
54 797,98 +743,94 (+1,38 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531C00079000 | 2024-04-29 11:44AM EDT | 79.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| MDT240531C00080000 | 2024-04-30 2:45PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| MDT240531C00081000 | 2024-04-30 1:19PM EDT | 81.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.20% |
| MDT240531C00082000 | 2024-04-30 10:51AM EDT | 82.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 1.56% |
| MDT240531C00083000 | 2024-05-01 3:23PM EDT | 83.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 3.13% |
| MDT240531C00084000 | 2024-04-29 11:42AM EDT | 84.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 3.13% |
| MDT240531C00085000 | 2024-05-01 3:01PM EDT | 85.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5,331 | 3.13% |
| MDT240531C00086000 | 2024-05-01 2:55PM EDT | 86.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| MDT240531C00087000 | 2024-04-30 10:56AM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| MDT240531C00088000 | 2024-04-15 1:53PM EDT | 88.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| MDT240531C00089000 | 2024-04-23 12:34PM EDT | 89.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| MDT240531C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 6.25% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531P00069000 | 2024-04-24 3:30PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| MDT240531P00070000 | 2024-04-29 10:57AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MDT240531P00071000 | 2024-04-12 3:02PM EDT | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| MDT240531P00072000 | 2024-04-29 11:26AM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| MDT240531P00073000 | 2024-04-30 2:09PM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 6.25% |
| MDT240531P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| MDT240531P00076000 | 2024-04-23 10:33AM EDT | 76.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| MDT240531P00077000 | 2024-04-30 3:51PM EDT | 77.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| MDT240531P00078000 | 2024-05-01 3:47PM EDT | 78.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| MDT240531P00079000 | 2024-05-01 12:13PM EDT | 79.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| MDT240531P00080000 | 2024-04-29 12:02PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 1.56% |
| MDT240531P00081000 | 2024-04-30 2:10PM EDT | 81.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| MDT240531P00082000 | 2024-04-26 2:49PM EDT | 82.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MDT240531P00083000 | 2024-04-11 2:04PM EDT | 83.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MDT240531P00084000 | 2024-05-01 12:13PM EDT | 84.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 85.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
