La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 144,50 -561,37 (-0,94 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 24.00 | 18.00 | 21.95 | 0.00 | - | - | 2 | 66.22% |
| MDT240719C00070000 | 2024-04-16 9:37AM EDT | 70.00 | 10.75 | 8.75 | 12.55 | 0.00 | - | 1 | 3 | 45.95% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 75.00 | 6.28 | 5.55 | 6.55 | +0.28 | +4.67% | 1 | 57 | 25.05% |
| MDT240719C00077500 | 2024-04-25 3:33PM EDT | 77.50 | 4.11 | 4.50 | 5.65 | -0.19 | -4.42% | 5 | 232 | 29.53% |
| MDT240719C00080000 | 2024-04-26 1:42PM EDT | 80.00 | 2.92 | 3.00 | 3.10 | +0.02 | +0.69% | 17 | 472 | 21.12% |
| MDT240719C00082500 | 2024-04-26 11:31AM EDT | 82.50 | 1.61 | 1.86 | 1.92 | -0.10 | -5.85% | 44 | 507 | 20.02% |
| MDT240719C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 1.07 | 1.07 | 1.14 | +0.07 | +7.00% | 62 | 1,620 | 19.56% |
| MDT240719C00087500 | 2024-04-26 2:53PM EDT | 87.50 | 0.57 | 0.37 | 0.85 | +0.03 | +5.56% | 146 | 776 | 21.36% |
| MDT240719C00090000 | 2024-04-26 2:38PM EDT | 90.00 | 0.26 | 0.27 | 0.34 | -0.02 | -7.14% | 12 | 1,924 | 19.14% |
| MDT240719C00092500 | 2024-04-22 1:03PM EDT | 92.50 | 0.18 | 0.10 | 1.70 | 0.00 | - | 7 | 597 | 36.87% |
| MDT240719C00095000 | 2024-04-23 2:37PM EDT | 95.00 | 0.10 | 0.06 | 0.23 | -0.02 | -16.67% | 1 | 113 | 23.00% |
| MDT240719C00100000 | 2024-04-02 2:06PM EDT | 100.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 15 | 143 | 32.94% |
| MDT240719C00105000 | 2024-04-02 9:46AM EDT | 105.00 | 0.07 | 0.00 | 1.22 | 0.00 | - | 7 | 21 | 48.36% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240719P00065000 | 2024-04-17 11:24AM EDT | 65.00 | 0.28 | 0.09 | 1.40 | 0.00 | - | 1 | 11 | 44.70% |
| MDT240719P00070000 | 2024-04-26 12:18PM EDT | 70.00 | 0.50 | 0.44 | 1.57 | +0.01 | +2.04% | 1 | 267 | 35.01% |
| MDT240719P00072500 | 2024-04-26 3:18PM EDT | 72.50 | 0.76 | 0.63 | 0.97 | +0.10 | +15.15% | 23 | 123 | 23.68% |
| MDT240719P00075000 | 2024-04-26 3:18PM EDT | 75.00 | 1.23 | 1.18 | 1.26 | -0.17 | -12.14% | 82 | 534 | 20.72% |
| MDT240719P00077500 | 2024-04-26 3:05PM EDT | 77.50 | 1.94 | 1.91 | 1.98 | -0.36 | -15.65% | 68 | 319 | 19.73% |
| MDT240719P00080000 | 2024-04-26 3:17PM EDT | 80.00 | 2.98 | 2.94 | 3.05 | -0.27 | -8.31% | 29 | 948 | 19.10% |
| MDT240719P00082500 | 2024-04-26 3:05PM EDT | 82.50 | 4.35 | 4.00 | 4.45 | -0.50 | -10.31% | 20 | 210 | 18.45% |
| MDT240719P00085000 | 2024-04-24 12:00PM EDT | 85.00 | 5.55 | 6.00 | 8.00 | 0.00 | - | 4 | 427 | 31.32% |
| MDT240719P00087500 | 2024-04-17 9:51AM EDT | 87.50 | 8.47 | 8.00 | 8.25 | 0.00 | - | 1 | 271 | 17.70% |
| MDT240719P00090000 | 2024-04-24 12:04PM EDT | 90.00 | 9.50 | 8.70 | 11.65 | 0.00 | - | 2 | 75 | 30.27% |
| MDT240719P00092500 | 2024-04-03 12:07PM EDT | 92.50 | 7.60 | 11.55 | 14.90 | 0.00 | - | 3 | 3 | 40.59% |
| MDT240719P00095000 | 2024-02-20 1:50PM EDT | 95.00 | 9.35 | 9.40 | 13.35 | 0.00 | - | - | 1 | 0.00% |
