La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
124,87+0,72 (+0,58 %)
À partir de 1:04PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT210618C000650002021-01-28 10:46AM EDT65.0048.6549.6054.500.00--40.00%
MDT210618C000750002021-01-22 12:01PM EDT75.0042.4036.7040.750.00-440.00%
MDT210618C000800002021-04-09 9:57AM EDT80.0040.9044.5049.400.00-11355.57%
MDT210618C000900002021-01-22 11:47AM EDT90.0027.9022.7526.150.00-300.00%
MDT210618C000950002021-05-28 3:42PM EDT95.0031.6629.3530.050.00-723138.28%
MDT210618C001000002021-06-15 9:45AM EDT100.0024.4024.0525.05-2.75-10.13%10116.02%
MDT210618C001050002021-06-10 1:19PM EDT105.0019.6119.2020.350.00-210116.02%
MDT210618C001100002021-06-11 3:05PM EDT110.0013.7414.1015.700.00-26854.30%
MDT210618C001150002021-06-14 1:32PM EDT115.008.979.5510.700.00-459155.96%
MDT210618C001190002021-05-27 12:33PM EDT119.007.955.756.100.00--436.43%
MDT210618C001200002021-06-14 3:43PM EDT120.004.094.955.15+0.25+6.51%2689233.69%
MDT210618C001210002021-06-09 3:54PM EDT121.003.853.904.800.00-407446.39%
MDT210618C001220002021-06-14 11:06AM EDT122.001.723.003.200.00-45024.95%
MDT210618C001230002021-06-15 11:25AM EDT123.001.552.102.28+0.44+39.64%410521.29%
MDT210618C001240002021-06-14 3:27PM EDT124.000.961.441.51-0.04-4.00%3338519.56%
MDT210618C001250002021-06-15 12:48PM EDT125.000.830.810.86+0.37+80.43%1861,19617.70%
MDT210618C001260002021-06-15 12:48PM EDT126.000.400.360.42+0.25+166.67%8122016.60%
MDT210618C001270002021-06-15 12:02PM EDT127.000.120.130.17+0.04+50.00%51,46315.92%
MDT210618C001280002021-06-14 10:38AM EDT128.000.040.060.07+0.01+33.33%136316.21%
MDT210618C001290002021-06-15 10:06AM EDT129.000.030.020.04-0.10-76.92%174117.97%
MDT210618C001300002021-06-15 10:44AM EDT130.000.010.000.020.00-247,53518.95%
MDT210618C001310002021-06-15 10:05AM EDT131.000.020.000.03+0.01+100.00%14523.44%
MDT210618C001320002021-06-15 12:00PM EDT132.000.020.000.03-0.02-50.00%724726.56%
MDT210618C001330002021-06-07 12:57PM EDT133.000.130.000.030.00-67229.49%
MDT210618C001340002021-06-11 10:33AM EDT134.000.020.000.030.00-14220032.42%
MDT210618C001350002021-06-15 11:11AM EDT135.000.010.000.010.00-52,96730.47%
MDT210618C001360002021-06-08 11:43AM EDT136.000.060.000.060.00-3026642.38%
MDT210618C001370002021-06-04 10:18AM EDT137.000.090.000.030.00-12941.02%
MDT210618C001380002021-06-04 1:53PM EDT138.000.050.000.060.00-12748.44%
MDT210618C001400002021-06-09 11:34AM EDT140.000.010.000.060.00-31,22454.10%
MDT210618C001450002021-06-09 9:37AM EDT145.000.010.000.060.00-532661.72%
MDT210618C001500002021-06-09 10:11AM EDT150.000.020.000.060.00-3080373.44%
MDT210618C001550002021-06-09 11:25AM EDT155.000.010.000.010.00-61470.31%
MDT210618C001600002021-04-21 12:58PM EDT160.000.110.000.200.00-612111.52%
MDT210618C001650002021-04-08 12:37PM EDT165.000.820.000.200.00-24123.05%
MDT210618C001700002021-01-11 2:11PM EDT170.000.030.000.190.00-10133.20%
MDT210618C001800002021-04-08 1:55PM EDT180.000.010.000.200.00-11154.69%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT210618P000700002021-02-16 1:09AM EDT70.000.220.004.250.00--3440.82%
MDT210618P000750002021-03-18 10:04AM EDT75.000.150.000.220.00-66221.88%
MDT210618P000800002021-06-04 3:11PM EDT80.000.010.000.060.00-110167.19%
MDT210618P000850002021-04-29 9:38AM EDT85.000.070.000.190.00-2148168.75%
MDT210618P000900002021-06-04 2:20PM EDT90.000.050.000.060.00-3569126.56%
MDT210618P000950002021-06-02 11:21AM EDT95.000.050.000.060.00-10443107.03%
MDT210618P001000002021-06-07 12:39PM EDT100.000.020.000.060.00-1368989.06%
MDT210618P001050002021-06-14 10:44AM EDT105.000.040.010.040.00-1501,59569.92%
MDT210618P001100002021-06-11 2:05PM EDT110.000.030.000.070.00-1061,73155.47%
MDT210618P001140002021-06-14 12:05AM EDT114.000.030.020.060.00--1045.31%
MDT210618P001150002021-06-15 12:08PM EDT115.000.030.030.050.00-102,16740.43%
MDT210618P001160002021-06-08 3:32PM EDT116.000.160.030.050.00-43736.91%
MDT210618P001170002021-06-08 12:19PM EDT117.000.310.040.050.00-1391,37933.20%
MDT210618P001180002021-06-14 1:36PM EDT118.000.060.050.060.00-5511830.57%
MDT210618P001190002021-06-10 9:40AM EDT119.000.090.060.080.00-2711528.32%
MDT210618P001200002021-06-15 12:29PM EDT120.000.100.060.10-0.02-16.67%51,72025.59%
MDT210618P001210002021-06-15 12:08PM EDT121.000.130.110.15-0.06-31.58%1174523.78%
MDT210618P001220002021-06-15 11:12AM EDT122.000.270.160.21-0.14-34.15%419621.29%
MDT210618P001230002021-06-15 9:36AM EDT123.000.310.260.30-0.24-43.64%1019218.51%
MDT210618P001240002021-06-15 12:43PM EDT124.000.530.470.50-0.84-61.31%1823116.68%
MDT210618P001250002021-06-15 12:47PM EDT125.000.850.840.87-0.82-49.10%902,48415.38%
MDT210618P001260002021-06-15 12:11PM EDT126.001.551.381.46-0.97-38.49%1027414.62%
MDT210618P001270002021-06-11 10:15AM EDT127.002.882.162.35-0.47-14.03%615217.43%
MDT210618P001280002021-06-14 12:12PM EDT128.004.723.053.200.00-128716.31%
MDT210618P001290002021-06-03 9:40AM EDT129.006.453.954.150.00-22015.82%
MDT210618P001300002021-06-15 10:30AM EDT130.005.824.955.25+0.17+3.01%295626.76%
MDT210618P001320002021-05-24 1:53PM EDT132.004.956.757.400.00--141.70%
MDT210618P001330002021-05-27 12:34PM EDT133.006.956.908.550.00--051.71%
MDT210618P001350002021-06-09 1:04PM EDT135.0012.419.3011.250.00-1182.52%
MDT210618P001500002021-06-01 12:30PM EDT150.0026.0024.6526.150.00-500103.13%