Marchés français ouverture 4 h 46 min
Dow Jones
36 247,87 +130,47 (+0,36 %) Nasdaq
14 403,97 +63,97 (+0,45 %) Nikkei 225
32 817,61 +509,75 (+1,58 %) EUR/USD
1,0770 +0,0006 (+0,05 %) HANG SENG
15 988,44 -345,93 (-2,12 %) Bitcoin EUR
39 093,59 -1 551,18 (-3,82 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00040000 | 2023-09-26 10:43AM EST | 40.00 | 39.78 | 30.20 | 31.55 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240621C00042500 | 2023-11-22 2:14PM EST | 42.50 | 36.15 | 36.70 | 39.10 | 0.00 | - | - | 1 | 62.99% |
| MDT240621C00045000 | 2023-10-26 9:41AM EST | 45.00 | 26.75 | 32.60 | 35.60 | 0.00 | - | 2 | 3 | 60.94% |
| MDT240621C00047500 | 2023-10-26 8:46AM EST | 47.50 | 25.00 | 31.05 | 32.90 | 0.00 | - | 2 | 0 | 53.59% |
| MDT240621C00050000 | 2023-10-12 8:46AM EST | 50.00 | 24.30 | 20.55 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| MDT240621C00055000 | 2023-11-22 10:28AM EST | 55.00 | 24.23 | 23.25 | 25.95 | 0.00 | - | 2 | 14 | 46.67% |
| MDT240621C00060000 | 2023-11-10 10:09AM EST | 60.00 | 12.50 | 18.45 | 21.50 | 0.00 | - | 24 | 75 | 42.69% |
| MDT240621C00062500 | 2023-11-10 1:14PM EST | 62.50 | 10.90 | 16.75 | 19.20 | 0.00 | - | 34 | 76 | 39.82% |
| MDT240621C00065000 | 2023-12-08 11:13AM EST | 65.00 | 15.85 | 15.35 | 15.80 | +3.20 | +25.30% | 3 | 409 | 29.33% |
| MDT240621C00067500 | 2023-12-06 3:32PM EST | 67.50 | 13.55 | 13.05 | 13.70 | +0.20 | +1.50% | 2 | 181 | 28.21% |
| MDT240621C00070000 | 2023-12-08 11:40AM EST | 70.00 | 11.60 | 11.40 | 12.25 | -0.15 | -1.28% | 8 | 98 | 30.19% |
| MDT240621C00072500 | 2023-12-08 3:03PM EST | 72.50 | 9.80 | 9.45 | 9.70 | -0.50 | -4.85% | 13 | 45 | 25.51% |
| MDT240621C00075000 | 2023-12-01 11:53AM EST | 75.00 | 8.18 | 7.40 | 8.10 | 0.00 | - | 11 | 210 | 25.25% |
| MDT240621C00077500 | 2023-12-07 1:32PM EST | 77.50 | 6.45 | 6.10 | 6.30 | 0.00 | - | 21 | 165 | 23.36% |
| MDT240621C00080000 | 2023-12-07 1:24PM EST | 80.00 | 4.82 | 4.70 | 4.85 | -0.28 | -5.49% | 7 | 490 | 22.32% |
| MDT240621C00082500 | 2023-12-08 12:28PM EST | 82.50 | 3.70 | 3.50 | 3.65 | +0.10 | +2.78% | 1 | 259 | 21.56% |
| MDT240621C00085000 | 2023-12-07 12:19PM EST | 85.00 | 2.72 | 2.46 | 2.67 | -0.08 | -2.86% | 3 | 618 | 20.92% |
| MDT240621C00087500 | 2023-12-08 1:55PM EST | 87.50 | 1.95 | 1.82 | 1.91 | -0.15 | -7.14% | 21 | 447 | 20.45% |
| MDT240621C00090000 | 2023-12-08 3:08PM EST | 90.00 | 1.36 | 1.23 | 1.30 | -0.03 | -2.16% | 69 | 397 | 19.87% |
| MDT240621C00092500 | 2023-12-08 3:30PM EST | 92.50 | 0.89 | 0.82 | 0.98 | -0.12 | -11.88% | 3 | 91 | 20.26% |
| MDT240621C00095000 | 2023-12-06 3:19PM EST | 95.00 | 0.65 | 0.52 | 0.58 | 0.00 | - | 5 | 321 | 19.29% |
| MDT240621C00097500 | 2023-12-04 10:32AM EST | 97.50 | 0.49 | 0.32 | 0.37 | 0.00 | - | 1 | 354 | 19.02% |
| MDT240621C00100000 | 2023-12-08 3:19PM EST | 100.00 | 0.25 | 0.18 | 0.24 | -0.08 | -24.24% | 1 | 648 | 18.95% |
| MDT240621C00105000 | 2023-12-08 11:52AM EST | 105.00 | 0.16 | 0.03 | 0.20 | -0.04 | -20.00% | 2 | 235 | 21.29% |
| MDT240621C00110000 | 2023-12-08 12:21PM EST | 110.00 | 0.04 | 0.06 | 0.17 | -0.12 | -75.00% | 3 | 80 | 23.44% |
| MDT240621C00115000 | 2023-11-21 12:22PM EST | 115.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 2 | 133 | 29.64% |
| MDT240621C00120000 | 2023-09-27 2:29PM EST | 120.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 2 | 11 | 26.91% |
| MDT240621C00125000 | 2023-09-27 2:31PM EST | 125.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 2 | 8 | 35.84% |
| MDT240621C00130000 | 2023-11-15 11:27AM EST | 130.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 28.42% |
| MDT240621C00135000 | 2023-08-16 11:53AM EST | 135.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 58.00% |
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 10:37AM EST | 37.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 10 | 50 | 51.86% |
| MDT240621P00040000 | 2023-11-16 3:43PM EST | 40.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 42.38% |
| MDT240621P00042500 | 2023-11-03 11:59AM EST | 42.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 47.17% |
| MDT240621P00045000 | 2023-11-10 10:37AM EST | 45.00 | 0.41 | 0.00 | 0.41 | 0.00 | - | 10 | 54 | 46.92% |
| MDT240621P00047500 | 2023-11-06 1:01PM EST | 47.50 | 0.33 | 0.00 | 0.19 | 0.00 | - | 4 | 17 | 37.31% |
| MDT240621P00050000 | 2023-11-30 2:07PM EST | 50.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 161 | 50.22% |
| MDT240621P00055000 | 2023-12-06 10:36AM EST | 55.00 | 0.30 | 0.14 | 0.41 | 0.00 | - | 1 | 39 | 32.52% |
| MDT240621P00060000 | 2023-12-08 11:07AM EST | 60.00 | 0.48 | 0.36 | 0.99 | -0.07 | -12.73% | 28 | 389 | 32.89% |
| MDT240621P00062500 | 2023-11-29 1:09PM EST | 62.50 | 0.68 | 0.62 | 0.69 | 0.00 | - | 1 | 88 | 26.32% |
| MDT240621P00065000 | 2023-11-30 9:34AM EST | 65.00 | 0.97 | 0.85 | 0.91 | 0.00 | - | 1 | 363 | 25.05% |
| MDT240621P00067500 | 2023-12-06 3:16PM EST | 67.50 | 1.32 | 1.16 | 1.24 | 0.00 | - | 10 | 976 | 24.10% |
| MDT240621P00070000 | 2023-12-05 10:50AM EST | 70.00 | 1.60 | 1.52 | 1.64 | -0.19 | -10.61% | 1 | 960 | 22.99% |
| MDT240621P00072500 | 2023-12-08 9:30AM EST | 72.50 | 2.06 | 2.06 | 2.18 | -0.13 | -5.94% | 1 | 577 | 22.03% |
| MDT240621P00075000 | 2023-12-08 9:51AM EST | 75.00 | 2.67 | 2.57 | 2.85 | -0.21 | -7.29% | 82 | 1,201 | 21.01% |
| MDT240621P00077500 | 2023-12-08 10:36AM EST | 77.50 | 3.65 | 3.55 | 3.75 | -0.23 | -5.93% | 5 | 745 | 20.26% |
| MDT240621P00080000 | 2023-12-05 3:23PM EST | 80.00 | 5.10 | 4.60 | 4.85 | 0.00 | - | 1 | 381 | 19.52% |
| MDT240621P00082500 | 2023-12-08 3:46PM EST | 82.50 | 5.95 | 5.70 | 6.15 | -1.03 | -14.76% | 8 | 236 | 18.71% |
| MDT240621P00085000 | 2023-11-28 10:22AM EST | 85.00 | 8.05 | 7.45 | 7.75 | 0.00 | - | 62 | 385 | 18.25% |
| MDT240621P00087500 | 2023-12-08 10:18AM EST | 87.50 | 9.20 | 9.20 | 9.55 | -0.50 | -5.15% | 1 | 357 | 17.77% |
| MDT240621P00090000 | 2023-11-29 1:04PM EST | 90.00 | 11.55 | 11.30 | 12.55 | 0.00 | - | 1 | 26 | 23.28% |
| MDT240621P00092500 | 2023-12-06 12:01PM EST | 92.50 | 14.40 | 12.40 | 15.40 | 0.00 | - | 3 | 19 | 27.84% |
| MDT240621P00095000 | 2023-12-06 3:26PM EST | 95.00 | 16.50 | 14.70 | 18.10 | 0.00 | - | 11 | 70 | 31.49% |
| MDT240621P00097500 | 2023-12-06 2:43PM EST | 97.50 | 19.00 | 17.55 | 20.55 | 0.00 | - | 1 | 7 | 33.64% |
| MDT240621P00100000 | 2023-12-06 11:27AM EST | 100.00 | 21.65 | 20.20 | 23.05 | 0.00 | - | 1 | 2 | 35.93% |
| MDT240621P00105000 | 2023-04-28 9:03AM EST | 105.00 | 15.80 | 22.10 | 26.00 | 0.00 | - | 1 | 1 | 23.80% |
| MDT240621P00110000 | 2023-04-03 8:41AM EST | 110.00 | 30.68 | 19.25 | 21.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00120000 | 2023-04-24 8:51AM EST | 120.00 | 31.73 | 32.35 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
