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
59 076,87 -774,03 (-1,29 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00060000 | 2024-02-13 3:15PM EDT | 60.00 | 24.10 | 22.85 | 25.95 | 0.00 | - | 2 | 5 | 79.14% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 13.45 | 17.40 | 0.00 | - | 1 | 26 | 50.02% |
| MDT240816C00070000 | 2024-04-11 2:04PM EDT | 70.00 | 14.38 | 9.85 | 13.05 | 0.00 | - | 1 | 12 | 43.36% |
| MDT240816C00072500 | 2024-04-26 3:34PM EDT | 72.50 | 8.76 | 7.70 | 10.25 | -3.69 | -29.64% | 1 | 8 | 35.39% |
| MDT240816C00075000 | 2024-04-16 9:33AM EDT | 75.00 | 7.40 | 5.70 | 8.60 | 0.00 | - | 3 | 11 | 34.74% |
| MDT240816C00077500 | 2024-04-25 11:44AM EDT | 77.50 | 4.85 | 4.95 | 5.85 | 0.00 | - | 1 | 34 | 26.75% |
| MDT240816C00080000 | 2024-04-26 2:31PM EDT | 80.00 | 3.49 | 3.50 | 3.65 | -0.01 | -0.29% | 13 | 180 | 21.41% |
| MDT240816C00082500 | 2024-04-26 12:11PM EDT | 82.50 | 2.29 | 2.35 | 2.48 | +0.04 | +1.78% | 25 | 425 | 20.63% |
| MDT240816C00085000 | 2024-04-26 12:11PM EDT | 85.00 | 1.42 | 1.47 | 1.58 | +0.05 | +3.65% | 31 | 922 | 19.89% |
| MDT240816C00087500 | 2024-04-26 3:44PM EDT | 87.50 | 0.90 | 0.85 | 0.94 | +0.09 | +11.11% | 1 | 321 | 19.23% |
| MDT240816C00090000 | 2024-04-26 1:36PM EDT | 90.00 | 0.59 | 0.46 | 0.54 | +0.14 | +31.11% | 18 | 716 | 18.86% |
| MDT240816C00092500 | 2024-04-25 1:29PM EDT | 92.50 | 0.25 | 0.24 | 0.30 | 0.00 | - | 20 | 321 | 18.65% |
| MDT240816C00095000 | 2024-04-23 12:56PM EDT | 95.00 | 0.20 | 0.10 | 1.26 | 0.00 | - | 1 | 258 | 31.54% |
| MDT240816C00100000 | 2024-04-19 2:19PM EDT | 100.00 | 0.25 | 0.00 | 0.49 | 0.00 | - | 2 | 1,696 | 28.66% |
| MDT240816C00105000 | 2024-04-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 5 | 100 | 30.42% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 31.79% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 60.11% |
| MDT240816C00120000 | 2024-01-11 12:27PM EDT | 120.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 53.08% |
| MDT240816C00125000 | 2024-02-20 12:46PM EDT | 125.00 | 0.25 | 0.00 | 2.03 | 0.00 | - | 10 | 14 | 56.08% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816P00055000 | 2024-02-27 2:50PM EDT | 55.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 58.50% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.04 | 0.75 | 0.00 | - | 2 | 15 | 40.45% |
| MDT240816P00065000 | 2024-04-25 2:33PM EDT | 65.00 | 0.33 | 0.27 | 0.51 | 0.00 | - | 1 | 78 | 28.32% |
| MDT240816P00070000 | 2024-04-26 11:41AM EDT | 70.00 | 0.70 | 0.60 | 0.69 | -0.07 | -9.09% | 40 | 1,207 | 22.29% |
| MDT240816P00072500 | 2024-04-25 3:05PM EDT | 72.50 | 1.10 | 0.94 | 1.05 | +0.02 | +1.85% | 1 | 215 | 21.18% |
| MDT240816P00075000 | 2024-04-26 12:12PM EDT | 75.00 | 1.65 | 1.20 | 1.59 | -0.18 | -9.84% | 14 | 298 | 20.23% |
| MDT240816P00077500 | 2024-04-26 12:43PM EDT | 77.50 | 2.41 | 2.20 | 2.29 | -0.13 | -5.12% | 45 | 552 | 18.95% |
| MDT240816P00080000 | 2024-04-26 1:57PM EDT | 80.00 | 3.40 | 3.20 | 3.35 | +0.49 | +16.84% | 50 | 1,271 | 18.25% |
| MDT240816P00082500 | 2024-04-26 10:23AM EDT | 82.50 | 5.05 | 4.55 | 5.60 | -0.20 | -3.81% | 71 | 278 | 22.74% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 85.00 | 6.75 | 6.15 | 7.40 | 0.00 | - | 7 | 496 | 23.46% |
| MDT240816P00087500 | 2024-04-23 9:49AM EDT | 87.50 | 7.25 | 7.70 | 9.20 | 0.00 | - | 2 | 157 | 22.97% |
| MDT240816P00090000 | 2024-04-03 11:35AM EDT | 90.00 | 5.95 | 8.65 | 11.55 | 0.00 | - | 12 | 70 | 25.46% |
| MDT240816P00092500 | 2024-03-21 10:16AM EDT | 92.50 | 8.85 | 11.00 | 15.15 | 0.00 | - | 1 | 0 | 36.90% |
| MDT240816P00095000 | 2024-04-02 10:51AM EDT | 95.00 | 9.05 | 13.45 | 17.05 | 0.00 | - | 1 | 70 | 35.88% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
