La bourse est fermée

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
80,13-2,04 (-2,48 %)
À la clôture : 04:00PM EDT
79,95 -0,18 (-0,22 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT260116C000375002024-01-22 10:35AM EDT37.5049.350.000.000.00-220.00%
MDT260116C000400002024-02-07 3:52PM EDT40.0047.4043.1547.400.00-4763.14%
MDT260116C000425002024-04-01 3:42PM EDT42.5045.0036.0040.500.00-5547.08%
MDT260116C000450002024-04-08 3:43PM EDT45.0038.7933.5038.500.00-2446.38%
MDT260116C000500002024-03-22 10:42AM EDT50.0034.7129.3534.000.00-26542.20%
MDT260116C000550002024-04-09 10:50AM EDT55.0030.0025.7029.800.00-31739.24%
MDT260116C000600002024-04-12 1:46PM EDT60.0023.2523.1525.80-3.25-12.26%62036.70%
MDT260116C000625002024-03-25 1:38PM EDT62.5023.8720.1022.850.00-151232.26%
MDT260116C000650002024-04-12 3:59PM EDT65.0019.6018.8020.55-5.40-21.60%510130.02%
MDT260116C000675002024-01-23 11:34AM EDT67.5022.4021.3021.750.00-2437.75%
MDT260116C000700002024-04-12 2:05PM EDT70.0016.1815.9017.60-5.35-24.85%35130.05%
MDT260116C000725002024-03-13 1:09PM EDT72.5018.2014.4015.050.00-13926.90%
MDT260116C000750002024-04-12 12:14PM EDT75.0013.6512.9514.55-1.65-10.78%231928.92%
MDT260116C000775002024-03-19 10:56AM EDT77.5013.7011.6012.100.00-121525.83%
MDT260116C000800002024-03-28 3:13PM EDT80.0014.8310.2010.800.00-240725.43%
MDT260116C000825002024-04-12 9:30AM EDT82.5010.108.859.50-0.60-5.61%18524.82%
MDT260116C000850002024-04-12 10:18AM EDT85.008.607.908.40-0.90-9.47%2117824.48%
MDT260116C000875002024-04-05 3:54PM EDT87.509.406.907.350.00-85324.06%
MDT260116C000900002024-04-12 1:31PM EDT90.006.005.056.40-1.00-14.29%4131623.68%
MDT260116C000925002024-04-12 2:20PM EDT92.505.165.105.55-1.11-17.70%27123.33%
MDT260116C000950002024-04-09 2:04PM EDT95.005.674.454.800.00-319623.04%
MDT260116C001000002024-04-12 10:42AM EDT100.003.343.253.50-0.51-13.25%329122.39%
MDT260116C001050002024-04-12 10:42AM EDT105.002.332.132.71-0.50-17.67%71,59222.50%
MDT260116C001100002024-04-11 1:24PM EDT110.002.031.392.210.00-1727023.01%
MDT260116C001150002024-04-11 3:49PM EDT115.001.090.842.350.00-106625.48%
MDT260116C001200002024-04-12 2:42PM EDT120.000.780.701.28-0.18-18.75%10315822.96%
MDT260116C001250002024-03-22 11:36AM EDT125.000.620.401.060.00-25423.43%
MDT260116C001300002024-04-10 10:42AM EDT130.000.460.300.600.00-10020522.00%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT260116P000375002024-04-12 3:51PM EDT37.500.440.170.50+0.10+29.41%5742234.52%
MDT260116P000400002024-04-09 1:08PM EDT40.000.410.211.830.00-66743.93%
MDT260116P000425002023-10-11 10:24AM EDT42.501.450.000.000.00-32612.50%
MDT260116P000450002024-03-04 4:28PM EDT45.000.600.241.200.00-123133.50%
MDT260116P000475002024-04-09 10:41AM EDT47.500.850.821.740.00-404734.44%
MDT260116P000500002024-04-08 9:41AM EDT50.001.001.021.900.00-12832.68%
MDT260116P000550002024-01-31 1:52PM EDT55.001.211.251.550.00-11125.82%
MDT260116P000600002024-04-12 9:33AM EDT60.002.151.872.98+0.08+3.86%4997127.23%
MDT260116P000625002024-04-11 2:15PM EDT62.502.472.313.250.00-72025.68%
MDT260116P000650002024-04-11 2:15PM EDT65.002.902.903.800.00-67424.97%
MDT260116P000675002024-04-12 2:25PM EDT67.504.053.154.35+0.65+19.12%558924.06%
MDT260116P000700002024-04-11 2:14PM EDT70.003.954.005.000.00-613623.26%
MDT260116P000725002024-04-12 9:30AM EDT72.504.804.905.75+0.20+4.35%24222.53%
MDT260116P000750002024-04-11 3:30PM EDT75.005.404.656.600.00-59721.85%
MDT260116P000775002024-04-11 3:59PM EDT77.506.356.457.550.00-1211621.18%
MDT260116P000800002024-04-12 12:16PM EDT80.008.007.508.80+0.73+10.04%226421.00%
MDT260116P000825002024-04-10 11:30AM EDT82.508.198.409.700.00-12630519.73%
MDT260116P000850002024-04-09 1:43PM EDT85.008.809.9010.850.00-2013718.80%
MDT260116P000875002024-04-11 3:26PM EDT87.5010.4211.6012.400.00-3413118.54%
MDT260116P000900002024-04-11 12:29PM EDT90.0011.9513.1013.800.00-114517.64%
MDT260116P000925002024-01-31 4:41PM EDT92.5011.1012.6013.100.00--1299.73%
MDT260116P000950002023-12-28 4:48PM EDT95.0015.6512.5013.050.00-130.00%
MDT260116P001000002024-04-11 10:39AM EDT100.0018.5119.5521.050.00-21115.03%
MDT260116P001050002023-11-08 1:37PM EDT105.0033.0524.0527.550.00--022.47%
MDT260116P001100002024-02-16 3:58PM EDT110.0025.2526.5028.050.00-120.00%