Marchés français ouverture 4 h 10 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,00-0,29 (-0,35 %)
À la clôture : 04:00PM EDT
81,91 -0,09 (-0,11 %)
Échanges après Bourse : 07:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT250117C000400002024-04-04 3:18PM EDT40.0044.8040.0044.050.00-2576.82%
MDT250117C000425002024-03-13 3:22PM EDT42.5043.4535.6040.350.00-3156.40%
MDT250117C000450002024-01-08 12:57PM EDT45.0041.7240.1044.650.00-24794.58%
MDT250117C000475002024-05-22 1:34PM EDT47.5038.5032.5537.000.00-11665.80%
MDT250117C000500002024-05-24 3:56PM EDT50.0032.5030.4034.900.00-213664.31%
MDT250117C000550002024-05-07 11:57AM EDT55.0027.8025.2030.000.00-1755.77%
MDT250117C000600002024-05-02 12:08PM EDT60.0021.9020.6025.300.00-111349.02%
MDT250117C000625002024-05-28 11:50AM EDT62.5020.9319.6021.40-6.19-22.82%114835.94%
MDT250117C000650002024-05-23 10:19AM EDT65.0019.5517.1520.300.00-47840.68%
MDT250117C000675002024-04-04 9:35AM EDT67.5019.9514.9017.050.00-812832.56%
MDT250117C000700002024-05-23 11:35AM EDT70.0015.0012.8514.250.00-140027.20%
MDT250117C000725002024-04-24 12:21PM EDT72.5011.9511.0512.500.00-119727.25%
MDT250117C000750002024-05-28 9:55AM EDT75.0010.509.8510.90+0.50+5.00%1025927.33%
MDT250117C000775002024-05-23 9:34AM EDT77.509.008.059.150.00-121426.18%
MDT250117C000800002024-05-24 1:41PM EDT80.006.656.357.200.00-51,29123.79%
MDT250117C000825002024-05-28 3:59PM EDT82.505.155.055.25-0.10-1.90%163420.94%
MDT250117C000850002024-05-24 3:56PM EDT85.004.103.854.100.00-521,38920.52%
MDT250117C000875002024-05-28 3:48PM EDT87.502.992.803.10-0.01-0.33%3798320.01%
MDT250117C000900002024-05-28 3:48PM EDT90.002.201.942.30-0.04-1.79%212,43619.62%
MDT250117C000925002024-05-28 11:55AM EDT92.501.701.321.64+0.07+4.29%41,00319.13%
MDT250117C000950002024-05-28 2:20PM EDT95.001.121.041.18-0.04-3.45%293,00618.95%
MDT250117C000975002024-05-23 2:29PM EDT97.500.900.551.030.00-323420.07%
MDT250117C001000002024-05-28 3:55PM EDT100.000.530.440.62-0.03-5.36%323,09318.99%
MDT250117C001050002024-05-23 3:29PM EDT105.000.300.180.660.00-559222.58%
MDT250117C001100002024-05-16 1:54PM EDT110.000.350.060.480.00-173923.78%
MDT250117C001150002024-05-24 1:36PM EDT115.000.180.020.450.00-121526.10%
MDT250117C001200002024-05-20 12:58PM EDT120.000.110.051.310.00-319036.55%
MDT250117C001250002024-05-08 2:00PM EDT125.000.130.050.500.00-119331.52%
MDT250117C001300002024-04-09 11:21AM EDT130.000.080.000.760.00-34336.77%
MDT250117C001350002024-05-08 2:00PM EDT135.000.030.000.450.00-127435.13%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT250117P000375002024-04-17 11:31AM EDT37.500.120.000.230.00-207250.78%
MDT250117P000400002024-04-03 1:22PM EDT40.000.100.030.270.00-133848.29%
MDT250117P000425002024-04-01 9:30AM EDT42.500.070.000.000.00-412412.50%
MDT250117P000450002024-05-13 9:30AM EDT45.000.200.002.230.00-508355.91%
MDT250117P000475002024-01-30 4:22PM EDT47.500.190.070.420.00-22641.31%
MDT250117P000500002024-03-11 10:00AM EDT50.000.270.050.380.00-122337.21%
MDT250117P000550002024-05-13 12:11PM EDT55.000.390.101.000.00-144339.11%
MDT250117P000600002024-05-23 3:20PM EDT60.000.430.330.650.00-180128.78%
MDT250117P000625002024-05-24 12:49PM EDT62.500.530.470.580.00-220525.05%
MDT250117P000650002024-05-15 2:59PM EDT65.000.730.670.750.00-52471023.83%
MDT250117P000675002024-05-23 3:40PM EDT67.501.020.871.000.00-11,25122.85%
MDT250117P000700002024-05-28 9:41AM EDT70.001.261.041.500.00-11,57522.97%
MDT250117P000725002024-05-23 12:19PM EDT72.501.691.531.760.00-1045421.06%
MDT250117P000750002024-05-28 10:20AM EDT75.002.152.132.29-0.45-17.31%61,49320.12%
MDT250117P000775002024-05-23 9:43AM EDT77.502.802.652.980.00-12,28519.29%
MDT250117P000800002024-05-28 10:40AM EDT80.003.813.703.85+0.01+0.26%82,32018.52%
MDT250117P000825002024-05-28 3:46PM EDT82.504.804.804.90-0.05-1.03%2399617.71%
MDT250117P000850002024-05-24 11:55AM EDT85.006.306.056.400.00-1089217.84%
MDT250117P000875002024-05-23 9:53AM EDT87.507.207.508.250.00-1043118.62%
MDT250117P000900002024-05-28 1:00PM EDT90.009.018.9010.35-3.99-30.69%11,09019.86%
MDT250117P000925002024-04-04 3:07PM EDT92.5010.0010.1012.250.00-638219.69%
MDT250117P000950002024-05-22 12:15PM EDT95.0010.9012.4014.650.00-126521.51%
MDT250117P000975002024-05-10 2:33PM EDT97.5015.3515.4016.500.00-11919.92%
MDT250117P001000002024-03-28 10:39AM EDT100.0013.0419.2522.400.00-124938.72%
MDT250117P001050002024-04-18 9:30AM EDT105.0025.5117.1021.500.00-100.00%
MDT250117P001100002023-12-29 11:11AM EDT110.0027.5320.5524.950.00-100.00%
MDT250117P001150002023-11-20 4:56PM EDT115.0039.8033.2034.850.00-5037.33%
MDT250117P001200002023-09-20 2:09PM EDT120.0039.1545.0050.000.00-3075.95%
MDT250117P001250002022-11-30 2:30PM EDT125.0048.9645.8048.850.00-1056.81%
MDT250117P001300002022-09-28 11:19AM EDT130.0048.2942.7044.050.00--00.00%
MDT250117P001350002024-03-26 10:20AM EDT135.0051.9554.0058.000.00-10055.42%