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
59 382,79 +447,73 (+0,76 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620C00042500 | 2024-04-23 12:44PM EDT | 42.50 | 39.10 | 35.50 | 40.00 | 0.00 | - | 2 | 2 | 57.31% |
| MDT250620C00045000 | 2024-04-26 10:13AM EDT | 45.00 | 35.00 | 33.00 | 37.85 | -0.21 | -0.60% | 3 | 22 | 55.53% |
| MDT250620C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 22.15 | 22.00 | 24.75 | -2.99 | -11.89% | 100 | 2 | 42.39% |
| MDT250620C00070000 | 2024-04-17 11:51AM EDT | 70.00 | 14.48 | 13.40 | 15.10 | 0.00 | - | 10 | 24 | 29.65% |
| MDT250620C00072500 | 2024-04-18 12:55PM EDT | 72.50 | 12.00 | 12.65 | 13.20 | 0.00 | - | - | 4 | 28.16% |
| MDT250620C00075000 | 2024-04-25 10:43AM EDT | 75.00 | 10.90 | 9.00 | 11.55 | 0.00 | - | 1 | 30 | 27.25% |
| MDT250620C00080000 | 2024-04-26 12:09PM EDT | 80.00 | 8.30 | 8.30 | 8.70 | -0.39 | -4.49% | 1 | 4 | 25.93% |
| MDT250620C00082500 | 2024-04-22 11:34AM EDT | 82.50 | 7.48 | 6.90 | 7.50 | 0.00 | - | 5 | 10 | 25.48% |
| MDT250620C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 6.15 | 6.00 | 6.35 | -0.40 | -6.11% | 75 | 56 | 24.87% |
| MDT250620C00087500 | 2024-04-26 1:19PM EDT | 87.50 | 5.05 | 5.00 | 6.60 | -0.45 | -8.18% | 10 | 90 | 28.11% |
| MDT250620C00090000 | 2024-04-25 11:29AM EDT | 90.00 | 4.16 | 4.25 | 4.90 | 0.00 | - | 5 | 125 | 25.26% |
| MDT250620C00092500 | 2024-04-22 10:21AM EDT | 92.50 | 3.70 | 3.45 | 3.75 | 0.00 | - | 3 | 232 | 23.68% |
| MDT250620C00095000 | 2024-04-22 1:49PM EDT | 95.00 | 3.35 | 2.57 | 3.10 | 0.00 | - | 1 | 188 | 23.35% |
| MDT250620C00100000 | 2024-04-19 10:03AM EDT | 100.00 | 2.01 | 1.64 | 2.14 | 0.00 | - | 8 | 491 | 23.05% |
| MDT250620C00105000 | 2024-04-22 11:46AM EDT | 105.00 | 1.34 | 1.07 | 1.40 | 0.00 | - | 9 | 776 | 22.56% |
| MDT250620C00110000 | 2024-04-12 11:24AM EDT | 110.00 | 0.95 | 0.62 | 1.14 | 0.00 | - | 1 | 14 | 23.61% |
| MDT250620C00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.81 | 0.32 | 0.82 | 0.00 | - | 4 | 6 | 23.78% |
| MDT250620C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 0.40 | 0.00 | 4.55 | 0.00 | - | 2 | 5 | 42.96% |
| MDT250620C00125000 | 2024-02-21 1:07PM EDT | 125.00 | 0.28 | 0.00 | 4.65 | 0.00 | - | 1 | 1 | 45.65% |
| MDT250620C00130000 | 2024-04-02 9:31AM EDT | 130.00 | 0.25 | 0.00 | 4.35 | 0.00 | - | 40 | 155 | 46.70% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620P00055000 | 2024-04-24 10:46AM EDT | 55.00 | 1.05 | 0.96 | 1.22 | 0.00 | - | 10 | 13 | 29.47% |
| MDT250620P00060000 | 2024-04-18 1:25PM EDT | 60.00 | 1.90 | 1.41 | 2.06 | 0.00 | - | 1 | 18 | 28.89% |
| MDT250620P00065000 | 2024-04-05 9:30AM EDT | 65.00 | 1.95 | 1.95 | 2.90 | 0.00 | - | 1 | 11 | 26.91% |
| MDT250620P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 3.65 | 3.35 | 3.70 | -0.20 | -5.19% | 3 | 91 | 23.85% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 75.00 | 5.20 | 4.75 | 5.20 | 0.00 | - | 105 | 879 | 22.23% |
| MDT250620P00077500 | 2024-04-19 2:19PM EDT | 77.50 | 6.08 | 5.80 | 6.15 | 0.00 | - | 2 | 444 | 21.53% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 80.00 | 6.50 | 6.80 | 7.25 | 0.00 | - | 6 | 1,058 | 20.91% |
| MDT250620P00082500 | 2024-04-22 10:54AM EDT | 82.50 | 8.10 | 7.95 | 8.60 | 0.00 | - | 3 | 726 | 20.64% |
| MDT250620P00085000 | 2024-04-26 10:34AM EDT | 85.00 | 10.05 | 9.30 | 9.75 | +2.65 | +35.81% | 10 | 73 | 19.37% |
| MDT250620P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 11.38 | 10.75 | 11.40 | +1.83 | +19.16% | 10 | 185 | 19.18% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 90.00 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 18.57% |
| MDT250620P00092500 | 2024-03-05 4:56PM EDT | 92.50 | 11.55 | 11.45 | 13.10 | 0.00 | - | 24 | 24 | 10.01% |
