Marchés français ouverture 53 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 985,24 +356,76 (+0,95 %) EUR/USD
1,0731 -0,0002 (-0,02 %) HANG SENG
17 701,26 +416,72 (+2,41 %) Bitcoin EUR
60 135,01 +263,13 (+0,44 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00037500 | 2024-03-06 4:59PM EDT | 37.50 | 48.10 | 45.40 | 49.35 | 0.00 | - | 1 | 0 | 234.47% |
| MDT240621C00040000 | 2023-09-26 11:43AM EDT | 40.00 | 39.78 | 30.20 | 31.55 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240621C00042500 | 2023-11-22 3:14PM EDT | 42.50 | 36.15 | 39.45 | 41.00 | 0.00 | - | - | 0 | 167.87% |
| MDT240621C00045000 | 2023-10-26 10:41AM EDT | 45.00 | 26.75 | 32.60 | 35.60 | 0.00 | - | 2 | 3 | 114.70% |
| MDT240621C00047500 | 2023-10-26 9:46AM EDT | 47.50 | 25.00 | 31.05 | 32.90 | 0.00 | - | 2 | 0 | 70.70% |
| MDT240621C00050000 | 2024-02-23 3:14PM EDT | 50.00 | 35.88 | 31.75 | 35.75 | 0.00 | - | 3 | 4 | 149.24% |
| MDT240621C00055000 | 2024-03-21 9:52AM EDT | 55.00 | 29.20 | 22.90 | 26.95 | 0.00 | - | 28 | 28 | 67.19% |
| MDT240621C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 23.97 | 18.00 | 22.15 | 0.00 | - | 2 | 70 | 57.35% |
| MDT240621C00062500 | 2023-12-22 4:40PM EDT | 62.50 | 20.65 | 21.25 | 25.20 | 0.00 | - | 2 | 79 | 119.73% |
| MDT240621C00065000 | 2024-04-10 2:08PM EDT | 65.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621C00067500 | 2024-03-20 2:32PM EDT | 67.50 | 16.63 | 10.80 | 14.65 | 0.00 | - | 7 | 210 | 63.61% |
| MDT240621C00070000 | 2024-04-11 2:04PM EDT | 70.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621C00072500 | 2024-04-19 9:30AM EDT | 72.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621C00075000 | 2024-04-22 2:44PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDT240621C00077500 | 2024-04-24 2:23PM EDT | 77.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MDT240621C00080000 | 2024-04-25 3:41PM EDT | 80.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| MDT240621C00082500 | 2024-04-25 3:45PM EDT | 82.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| MDT240621C00085000 | 2024-04-25 2:13PM EDT | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| MDT240621C00087500 | 2024-04-25 3:41PM EDT | 87.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MDT240621C00090000 | 2024-04-25 3:45PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| MDT240621C00092500 | 2024-04-24 9:38AM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT240621C00095000 | 2024-04-25 2:39PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MDT240621C00097500 | 2024-04-05 12:42PM EDT | 97.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MDT240621C00100000 | 2024-04-24 9:33AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MDT240621C00105000 | 2024-04-22 10:40AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240621C00110000 | 2024-04-25 3:30PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MDT240621C00115000 | 2024-01-12 3:21PM EDT | 115.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 134 | 61.74% |
| MDT240621C00120000 | 2024-02-20 11:47AM EDT | 120.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 21 | 75.22% |
| MDT240621C00125000 | 2023-12-28 1:58PM EDT | 125.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 51.17% |
| MDT240621C00130000 | 2023-12-28 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 51.37% |
| MDT240621C00135000 | 2023-12-13 3:55PM EDT | 135.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 58.40% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00037500 | 2023-11-10 11:37AM EDT | 37.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 10 | 50 | 95.51% |
| MDT240621P00040000 | 2023-11-16 4:43PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 100.10% |
| MDT240621P00042500 | 2023-11-03 12:59PM EDT | 42.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 77.34% |
| MDT240621P00045000 | 2024-03-27 12:48PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240621P00047500 | 2024-03-27 12:49PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240621P00050000 | 2024-03-28 10:14AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MDT240621P00055000 | 2024-04-03 12:54PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT240621P00060000 | 2024-04-22 1:13PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240621P00062500 | 2024-03-11 10:10AM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| MDT240621P00065000 | 2024-04-19 12:27PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240621P00067500 | 2024-04-24 1:49PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDT240621P00070000 | 2024-04-17 2:40PM EDT | 70.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT240621P00072500 | 2024-04-25 2:25PM EDT | 72.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDT240621P00075000 | 2024-04-25 3:53PM EDT | 75.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| MDT240621P00077500 | 2024-04-25 12:51PM EDT | 77.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MDT240621P00080000 | 2024-04-25 2:46PM EDT | 80.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MDT240621P00082500 | 2024-04-25 3:35PM EDT | 82.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MDT240621P00085000 | 2024-04-24 12:30PM EDT | 85.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDT240621P00087500 | 2024-04-18 2:48PM EDT | 87.50 | 8.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDT240621P00090000 | 2024-04-12 10:08AM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00092500 | 2024-04-11 10:16AM EDT | 92.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240621P00095000 | 2024-04-19 9:30AM EDT | 95.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00097500 | 2024-03-26 3:10PM EDT | 97.50 | 15.80 | 16.25 | 20.20 | 0.00 | - | 24 | 0 | 57.47% |
| MDT240621P00100000 | 2024-03-26 10:19AM EDT | 100.00 | 16.85 | 19.15 | 22.95 | 0.00 | - | 1 | 0 | 64.33% |
| MDT240621P00105000 | 2024-04-04 12:24PM EDT | 105.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00110000 | 2023-04-03 9:41AM EDT | 110.00 | 30.68 | 19.25 | 21.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00115000 | 2024-03-25 11:04AM EDT | 115.00 | 31.95 | 33.05 | 36.60 | 0.00 | - | 1 | 0 | 65.97% |
| MDT240621P00120000 | 2024-04-03 11:16AM EDT | 120.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
