MDT - Medtronic plc
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2023-05-31 11:58AM EDT | 40.00 | 42.75 | 42.00 | 46.10 | 0.00 | - | 1 | 30 | 51.54% |
| MDT250117C00042500 | 2023-01-05 12:50PM EDT | 42.50 | 38.81 | 44.05 | 45.75 | 0.00 | - | 1 | 6 | 55.79% |
| MDT250117C00045000 | 2023-01-06 3:57PM EDT | 45.00 | 37.10 | 41.60 | 43.60 | 0.00 | - | 7 | 10 | 53.14% |
| MDT250117C00047500 | 2023-03-15 12:39PM EDT | 47.50 | 30.90 | 33.70 | 34.70 | 0.00 | - | 10 | 11 | 0.00% |
| MDT250117C00050000 | 2023-06-08 10:19AM EDT | 50.00 | 33.70 | 34.20 | 35.70 | 0.00 | - | 1 | 141 | 36.46% |
| MDT250117C00055000 | 2022-12-13 1:18PM EDT | 55.00 | 28.35 | 26.15 | 29.50 | 0.00 | - | 1 | 3 | 23.82% |
| MDT250117C00060000 | 2023-05-25 9:51AM EDT | 60.00 | 25.00 | 25.35 | 27.30 | 0.00 | - | 1 | 35 | 33.05% |
| MDT250117C00065000 | 2023-04-27 12:59PM EDT | 65.00 | 28.75 | 19.90 | 23.40 | 0.00 | - | 1 | 35 | 31.51% |
| MDT250117C00067500 | 2023-05-02 9:50AM EDT | 67.50 | 27.10 | 19.80 | 21.15 | 0.00 | - | 1 | 1 | 29.56% |
| MDT250117C00070000 | 2023-06-08 9:42AM EDT | 70.00 | 17.70 | 17.40 | 19.75 | 0.00 | - | 1 | 109 | 30.09% |
| MDT250117C00072500 | 2023-04-24 11:34AM EDT | 72.50 | 21.25 | 19.85 | 21.35 | 0.00 | - | 1 | 17 | 38.54% |
| MDT250117C00075000 | 2023-06-01 2:14PM EDT | 75.00 | 14.97 | 14.30 | 15.95 | 0.00 | - | 1 | 100 | 27.63% |
| MDT250117C00077500 | 2023-06-09 3:11PM EDT | 77.50 | 14.50 | 13.10 | 16.00 | +0.50 | +3.57% | 3 | 33 | 31.17% |
| MDT250117C00080000 | 2023-06-06 3:51PM EDT | 80.00 | 12.46 | 12.05 | 12.75 | 0.00 | - | 1 | 185 | 26.12% |
| MDT250117C00082500 | 2023-06-06 9:33AM EDT | 82.50 | 12.65 | 9.30 | 12.95 | 0.00 | - | 10 | 54 | 29.44% |
| MDT250117C00085000 | 2023-06-09 1:00PM EDT | 85.00 | 9.36 | 8.90 | 10.15 | -0.14 | -1.47% | 10 | 512 | 25.31% |
| MDT250117C00087500 | 2023-06-05 10:30AM EDT | 87.50 | 9.44 | 8.30 | 8.95 | 0.00 | - | 38 | 243 | 24.85% |
| MDT250117C00090000 | 2023-06-08 11:19AM EDT | 90.00 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 534 | 23.58% |
| MDT250117C00092500 | 2023-06-09 10:28AM EDT | 92.50 | 6.24 | 6.20 | 6.55 | -0.06 | -0.95% | 1 | 126 | 23.29% |
| MDT250117C00095000 | 2023-06-08 9:36AM EDT | 95.00 | 5.25 | 5.25 | 5.70 | 0.00 | - | 1 | 2,233 | 23.03% |
| MDT250117C00097500 | 2023-06-01 10:58AM EDT | 97.50 | 5.00 | 4.50 | 5.05 | 0.00 | - | 10 | 33 | 23.08% |
| MDT250117C00100000 | 2023-06-08 9:31AM EDT | 100.00 | 3.76 | 3.85 | 6.30 | 0.00 | - | 4 | 216 | 27.78% |
| MDT250117C00105000 | 2023-06-07 3:15PM EDT | 105.00 | 2.75 | 2.45 | 3.50 | 0.00 | - | 1 | 135 | 23.24% |
| MDT250117C00110000 | 2023-06-08 1:36PM EDT | 110.00 | 2.00 | 1.90 | 5.00 | 0.00 | - | 3 | 225 | 29.93% |
| MDT250117C00115000 | 2023-06-08 10:27AM EDT | 115.00 | 1.38 | 1.14 | 1.83 | 0.00 | - | 1 | 154 | 22.35% |
| MDT250117C00120000 | 2023-06-08 10:08AM EDT | 120.00 | 0.87 | 0.63 | 1.58 | 0.00 | - | 3 | 82 | 23.23% |
| MDT250117C00125000 | 2023-06-08 2:34PM EDT | 125.00 | 0.69 | 0.55 | 2.56 | 0.00 | - | 4 | 54 | 28.80% |
| MDT250117C00130000 | 2023-06-09 11:33AM EDT | 130.00 | 0.50 | 0.12 | 2.38 | -0.02 | -3.85% | 2 | 42 | 29.88% |
| MDT250117C00135000 | 2023-06-09 1:06PM EDT | 135.00 | 0.43 | 0.23 | 0.50 | +0.07 | +19.44% | 8 | 159 | 21.79% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00040000 | 2023-06-09 11:16AM EDT | 40.00 | 0.51 | 0.13 | 0.50 | -0.04 | -7.27% | 8 | 153 | 34.94% |
| MDT250117P00042500 | 2023-05-18 1:57PM EDT | 42.50 | 0.72 | 0.26 | 1.47 | 0.00 | - | 9 | 52 | 41.79% |
| MDT250117P00045000 | 2023-06-01 3:50PM EDT | 45.00 | 0.94 | 0.61 | 0.89 | 0.00 | - | 20 | 32 | 34.13% |
| MDT250117P00047500 | 2023-06-07 12:46PM EDT | 47.50 | 1.02 | 0.69 | 1.18 | 0.00 | - | 1 | 18 | 33.97% |
| MDT250117P00050000 | 2023-06-09 11:01AM EDT | 50.00 | 1.12 | 0.58 | 1.20 | -0.14 | -11.11% | 1 | 190 | 31.59% |
| MDT250117P00055000 | 2023-06-02 3:32PM EDT | 55.00 | 1.83 | 0.69 | 2.02 | 0.00 | - | 3 | 312 | 31.49% |
| MDT250117P00060000 | 2023-05-26 11:03AM EDT | 60.00 | 2.55 | 1.53 | 2.90 | 0.00 | - | 1 | 73 | 30.40% |
| MDT250117P00065000 | 2023-06-08 12:36PM EDT | 65.00 | 3.10 | 1.17 | 3.80 | 0.00 | - | 3 | 44 | 28.59% |
| MDT250117P00067500 | 2023-04-24 1:04PM EDT | 67.50 | 3.10 | 1.97 | 4.05 | 0.00 | - | 6 | 9 | 26.81% |
| MDT250117P00070000 | 2023-05-25 9:30AM EDT | 70.00 | 4.80 | 2.47 | 4.35 | 0.00 | - | 14 | 105 | 25.13% |
| MDT250117P00072500 | 2023-05-18 1:55PM EDT | 72.50 | 4.65 | 3.45 | 5.10 | 0.00 | - | 2 | 6 | 24.68% |
| MDT250117P00075000 | 2023-06-05 10:55AM EDT | 75.00 | 5.20 | 4.85 | 5.80 | 0.00 | - | 1 | 63 | 23.86% |
| MDT250117P00077500 | 2023-06-05 9:30AM EDT | 77.50 | 6.50 | 5.60 | 8.40 | 0.00 | - | 5 | 60 | 27.71% |
| MDT250117P00080000 | 2023-06-05 10:24AM EDT | 80.00 | 7.15 | 6.90 | 7.35 | 0.00 | - | 2 | 170 | 22.03% |
| MDT250117P00082500 | 2023-06-09 1:35PM EDT | 82.50 | 8.05 | 7.85 | 9.35 | +0.57 | +7.62% | 40 | 56 | 23.76% |
| MDT250117P00085000 | 2023-06-09 1:35PM EDT | 85.00 | 9.15 | 8.90 | 9.40 | -0.30 | -3.17% | 4 | 490 | 20.56% |
| MDT250117P00087500 | 2023-06-05 10:30AM EDT | 87.50 | 10.76 | 9.50 | 12.50 | 0.00 | - | 38 | 98 | 24.36% |
| MDT250117P00090000 | 2023-05-25 9:49AM EDT | 90.00 | 13.26 | 11.30 | 12.80 | 0.00 | - | 12 | 201 | 21.31% |
| MDT250117P00092500 | 2022-11-07 4:56PM EDT | 92.50 | 15.15 | 19.20 | 20.45 | 0.00 | - | 8 | 18 | 35.49% |
| MDT250117P00095000 | 2023-05-08 2:18PM EDT | 95.00 | 12.79 | 14.85 | 16.60 | 0.00 | - | 48 | 62 | 22.16% |
| MDT250117P00097500 | 2023-05-09 9:30AM EDT | 97.50 | 13.80 | 16.70 | 18.60 | 0.00 | - | 2 | 113 | 22.56% |
| MDT250117P00100000 | 2023-05-25 9:30AM EDT | 100.00 | 17.80 | 17.75 | 19.55 | 0.00 | - | 4 | 235 | 19.96% |
| MDT250117P00105000 | 2023-05-02 11:07AM EDT | 105.00 | 18.40 | 22.80 | 24.55 | 0.00 | - | 2 | 4 | 22.65% |
| MDT250117P00110000 | 2023-04-05 12:34PM EDT | 110.00 | 29.85 | 21.60 | 23.95 | 0.00 | - | 1 | 1 | 0.00% |
| MDT250117P00115000 | 2022-12-23 11:40AM EDT | 115.00 | 37.40 | 33.80 | 34.80 | 0.00 | - | 30 | 0 | 28.10% |
| MDT250117P00120000 | 2023-03-28 2:32PM EDT | 120.00 | 40.50 | 27.65 | 29.30 | 0.00 | - | 3 | 3 | 0.00% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 43.60% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2023-05-25 11:55AM EDT | 135.00 | 50.40 | 50.55 | 52.85 | 0.00 | - | 5 | 0 | 28.24% |
© 2023 Yahoo. Tous droits réservés.