Marchés français ouverture 4 h 46 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,35-0,20 (-0,25 %)
À la clôture : 04:00PM EST
79,32 -0,03 (-0,04 %)
Échanges après Bourse : 07:54PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240621C000400002023-09-26 10:43AM EST40.0039.7830.2031.550.00-330.00%
MDT240621C000425002023-11-22 2:14PM EST42.5036.1536.7039.100.00--162.99%
MDT240621C000450002023-10-26 9:41AM EST45.0026.7532.6035.600.00-2360.94%
MDT240621C000475002023-10-26 8:46AM EST47.5025.0031.0532.900.00-2053.59%
MDT240621C000500002023-10-12 8:46AM EST50.0024.3020.5521.950.00--20.00%
MDT240621C000550002023-11-22 10:28AM EST55.0024.2323.2525.950.00-21446.67%
MDT240621C000600002023-11-10 10:09AM EST60.0012.5018.4521.500.00-247542.69%
MDT240621C000625002023-11-10 1:14PM EST62.5010.9016.7519.200.00-347639.82%
MDT240621C000650002023-12-08 11:13AM EST65.0015.8515.3515.80+3.20+25.30%340929.33%
MDT240621C000675002023-12-06 3:32PM EST67.5013.5513.0513.70+0.20+1.50%218128.21%
MDT240621C000700002023-12-08 11:40AM EST70.0011.6011.4012.25-0.15-1.28%89830.19%
MDT240621C000725002023-12-08 3:03PM EST72.509.809.459.70-0.50-4.85%134525.51%
MDT240621C000750002023-12-01 11:53AM EST75.008.187.408.100.00-1121025.25%
MDT240621C000775002023-12-07 1:32PM EST77.506.456.106.300.00-2116523.36%
MDT240621C000800002023-12-07 1:24PM EST80.004.824.704.85-0.28-5.49%749022.32%
MDT240621C000825002023-12-08 12:28PM EST82.503.703.503.65+0.10+2.78%125921.56%
MDT240621C000850002023-12-07 12:19PM EST85.002.722.462.67-0.08-2.86%361820.92%
MDT240621C000875002023-12-08 1:55PM EST87.501.951.821.91-0.15-7.14%2144720.45%
MDT240621C000900002023-12-08 3:08PM EST90.001.361.231.30-0.03-2.16%6939719.87%
MDT240621C000925002023-12-08 3:30PM EST92.500.890.820.98-0.12-11.88%39120.26%
MDT240621C000950002023-12-06 3:19PM EST95.000.650.520.580.00-532119.29%
MDT240621C000975002023-12-04 10:32AM EST97.500.490.320.370.00-135419.02%
MDT240621C001000002023-12-08 3:19PM EST100.000.250.180.24-0.08-24.24%164818.95%
MDT240621C001050002023-12-08 11:52AM EST105.000.160.030.20-0.04-20.00%223521.29%
MDT240621C001100002023-12-08 12:21PM EST110.000.040.060.17-0.12-75.00%38023.44%
MDT240621C001150002023-11-21 12:22PM EST115.000.110.000.360.00-213329.64%
MDT240621C001200002023-09-27 2:29PM EST120.000.160.000.120.00-21126.91%
MDT240621C001250002023-09-27 2:31PM EST125.000.090.000.430.00-2835.84%
MDT240621C001300002023-11-15 11:27AM EST130.000.100.000.060.00-1628.42%
MDT240621C001350002023-08-16 11:53AM EST135.000.120.002.150.00-2358.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240621P000375002023-11-10 10:37AM EST37.500.200.000.360.00-105051.86%
MDT240621P000400002023-11-16 3:43PM EST40.000.130.000.080.00-14142.38%
MDT240621P000425002023-11-03 11:59AM EST42.500.260.000.270.00-2047.17%
MDT240621P000450002023-11-10 10:37AM EST45.000.410.000.410.00-105446.92%
MDT240621P000475002023-11-06 1:01PM EST47.500.330.000.190.00-41737.31%
MDT240621P000500002023-11-30 2:07PM EST50.000.150.002.250.00-216150.22%
MDT240621P000550002023-12-06 10:36AM EST55.000.300.140.410.00-13932.52%
MDT240621P000600002023-12-08 11:07AM EST60.000.480.360.99-0.07-12.73%2838932.89%
MDT240621P000625002023-11-29 1:09PM EST62.500.680.620.690.00-18826.32%
MDT240621P000650002023-11-30 9:34AM EST65.000.970.850.910.00-136325.05%
MDT240621P000675002023-12-06 3:16PM EST67.501.321.161.240.00-1097624.10%
MDT240621P000700002023-12-05 10:50AM EST70.001.601.521.64-0.19-10.61%196022.99%
MDT240621P000725002023-12-08 9:30AM EST72.502.062.062.18-0.13-5.94%157722.03%
MDT240621P000750002023-12-08 9:51AM EST75.002.672.572.85-0.21-7.29%821,20121.01%
MDT240621P000775002023-12-08 10:36AM EST77.503.653.553.75-0.23-5.93%574520.26%
MDT240621P000800002023-12-05 3:23PM EST80.005.104.604.850.00-138119.52%
MDT240621P000825002023-12-08 3:46PM EST82.505.955.706.15-1.03-14.76%823618.71%
MDT240621P000850002023-11-28 10:22AM EST85.008.057.457.750.00-6238518.25%
MDT240621P000875002023-12-08 10:18AM EST87.509.209.209.55-0.50-5.15%135717.77%
MDT240621P000900002023-11-29 1:04PM EST90.0011.5511.3012.550.00-12623.28%
MDT240621P000925002023-12-06 12:01PM EST92.5014.4012.4015.400.00-31927.84%
MDT240621P000950002023-12-06 3:26PM EST95.0016.5014.7018.100.00-117031.49%
MDT240621P000975002023-12-06 2:43PM EST97.5019.0017.5520.550.00-1733.64%
MDT240621P001000002023-12-06 11:27AM EST100.0021.6520.2023.050.00-1235.93%
MDT240621P001050002023-04-28 9:03AM EST105.0015.8022.1026.000.00-1123.80%
MDT240621P001100002023-04-03 8:41AM EST110.0030.6819.2521.250.00-100.00%
MDT240621P001200002023-04-24 8:51AM EST120.0031.7332.3534.000.00-200.00%