La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
80,13-2,04 (-2,48 %)
À la clôture : 04:00PM EDT
79,95 -0,18 (-0,22 %)
Échanges après Bourse : 07:47PM EDT
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
MDT240621C000375002024-03-06 4:59PM EDT37.5048.1045.4049.350.00-10198.51%
MDT240621C000400002023-09-26 11:43AM EDT40.0039.7830.2031.550.00-330.00%
MDT240621C000425002023-11-22 3:14PM EDT42.5036.1539.4541.000.00--0137.99%
MDT240621C000450002023-10-26 10:41AM EDT45.0026.7532.6035.600.00-2381.35%
MDT240621C000475002023-10-26 9:46AM EDT47.5025.0031.0532.900.00-2067.09%
MDT240621C000500002024-02-23 3:14PM EDT50.0035.8831.7535.750.00-34124.61%
MDT240621C000550002024-03-21 9:52AM EDT55.0029.2023.3028.000.00-282858.15%
MDT240621C000600002024-03-20 10:45AM EDT60.0023.9718.5023.000.00-27081.23%
MDT240621C000625002023-12-22 4:40PM EDT62.5020.6521.2525.200.00-279101.49%
MDT240621C000650002024-04-10 2:08PM EDT65.0017.7813.8518.300.00-137769.34%
MDT240621C000675002024-03-20 2:32PM EDT67.5016.6311.6016.000.00-721063.79%
MDT240621C000700002024-04-11 2:04PM EDT70.0014.039.8013.500.00-17356.27%
MDT240621C000725002024-01-12 10:41AM EDT72.5016.5013.8514.100.00-110173.01%
MDT240621C000750002024-04-04 3:18PM EDT75.0010.826.808.600.00-230141.91%
MDT240621C000775002024-04-09 12:21PM EDT77.507.304.905.050.00-6634626.03%
MDT240621C000800002024-04-12 2:18PM EDT80.003.253.303.45-1.75-35.00%2298724.21%
MDT240621C000825002024-04-12 3:58PM EDT82.502.142.132.18-1.31-37.97%1271,16022.73%
MDT240621C000850002024-04-12 3:43PM EDT85.001.231.251.30-0.74-37.56%1412,73921.88%
MDT240621C000875002024-04-12 2:00PM EDT87.500.650.640.74-0.68-51.13%941,72821.46%
MDT240621C000900002024-04-12 3:44PM EDT90.000.340.310.37-0.29-46.03%2383,65720.78%
MDT240621C000925002024-04-12 9:38AM EDT92.500.290.140.19-0.02-6.45%31,82320.75%
MDT240621C000950002024-04-12 12:28PM EDT95.000.100.050.14-0.07-41.18%81,59222.27%
MDT240621C000975002024-04-05 12:42PM EDT97.500.170.020.560.00-751133.74%
MDT240621C001000002024-04-09 3:12PM EDT100.000.050.010.10-0.04-44.44%11,12525.98%
MDT240621C001050002024-04-12 10:18AM EDT105.000.030.000.05-0.01-25.00%523627.74%
MDT240621C001100002024-04-12 11:24AM EDT110.000.020.000.05-0.03-60.00%132431.64%
MDT240621C001150002024-01-12 3:21PM EDT115.000.070.001.280.00-213454.35%
MDT240621C001200002024-02-20 11:47AM EDT120.000.090.002.130.00-102166.41%
MDT240621C001250002023-12-28 1:58PM EDT125.000.030.000.170.00-4950.00%
MDT240621C001300002023-12-28 11:06AM EDT130.000.040.000.100.00-1749.61%
MDT240621C001350002023-12-13 3:55PM EDT135.000.210.000.170.00-101051.76%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT240621P000375002023-11-10 11:37AM EDT37.500.200.000.360.00-105087.11%
MDT240621P000400002023-11-16 4:43PM EDT40.000.130.000.750.00-14191.41%
MDT240621P000425002023-11-03 12:59PM EDT42.500.260.000.270.00-2070.90%
MDT240621P000450002024-03-27 12:48PM EDT45.000.020.001.900.00-15395.56%
MDT240621P000475002024-03-27 12:49PM EDT47.500.020.002.000.00-11789.26%
MDT240621P000500002024-03-28 10:14AM EDT50.000.010.001.910.00-2015081.15%
MDT240621P000550002024-04-03 12:54PM EDT55.000.020.000.420.00-13655.47%
MDT240621P000600002024-03-28 3:25PM EDT60.000.050.002.070.00-239256.76%
MDT240621P000625002024-03-11 10:10AM EDT62.500.150.000.000.00-28612.50%
MDT240621P000650002024-03-07 11:02AM EDT65.000.170.002.440.00-1433961.72%
MDT240621P000675002024-04-12 12:27PM EDT67.500.250.220.30+0.02+8.70%636627.34%
MDT240621P000700002024-04-12 11:14AM EDT70.000.330.370.46+0.14+73.68%763525.51%
MDT240621P000725002024-04-12 1:25PM EDT72.500.720.630.73+0.33+84.62%236824.00%
MDT240621P000750002024-04-12 1:36PM EDT75.001.181.041.08+0.54+84.37%61,39421.90%
MDT240621P000775002024-04-12 12:55PM EDT77.501.751.631.69+0.81+86.17%2887520.44%
MDT240621P000800002024-04-12 3:55PM EDT80.002.612.472.65+1.16+80.00%1402,31619.42%
MDT240621P000825002024-04-12 1:10PM EDT82.504.163.803.95+1.67+67.07%1032,02818.27%
MDT240621P000850002024-04-12 2:56PM EDT85.005.485.405.65+1.63+42.34%1152,11317.31%
MDT240621P000875002024-04-12 1:55PM EDT87.507.687.457.70+2.70+54.22%21,47816.55%
MDT240621P000900002024-04-12 10:08AM EDT90.009.007.8011.70+1.26+16.28%155236.33%
MDT240621P000925002024-04-11 10:16AM EDT92.5010.0510.0014.750.00-2845.68%
MDT240621P000950002024-03-27 12:18PM EDT95.008.7612.5016.950.00-266347.28%
MDT240621P000975002024-03-26 3:10PM EDT97.5015.8015.0019.450.00-24651.27%
MDT240621P001000002024-03-26 10:19AM EDT100.0016.8517.6022.250.00-1057.91%
MDT240621P001050002024-04-04 12:24PM EDT105.0019.8522.7027.350.00-1066.03%
MDT240621P001100002023-04-03 9:41AM EDT110.0030.6819.2521.250.00-100.00%
MDT240621P001150002024-03-25 11:04AM EDT115.0031.9532.5037.250.00-1077.58%
MDT240621P001200002024-04-03 11:16AM EDT120.0034.5737.7542.450.00-1085.33%