La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
108,55-0,23 (-0,21 %)
À la clôture : 04:00PM EST
107,17 -1,38 (-1,27 %)
Échanges après Bourse : 07:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220121C000375002021-11-10 7:01AM EST37.5091.0672.9576.850.00-110749.22%
MDT220121C000400002021-12-20 3:34PM EST40.0059.7767.5570.550.00-131431.64%
MDT220121C000425002021-12-20 3:36PM EST42.5056.9164.4067.800.00-50292.19%
MDT220121C000450002021-12-20 3:55PM EST45.0054.4961.9065.350.00-250289.06%
MDT220121C000475002021-12-20 3:37PM EST47.5052.7659.3062.800.00-14050.00%
MDT220121C000500002021-12-21 2:41PM EST50.0052.8056.6560.450.00-11050.00%
MDT220121C000550002021-12-20 3:39PM EST55.0044.6251.9055.250.00-340200.00%
MDT220121C000600002021-12-20 3:35PM EST60.0039.8646.3550.400.00-4513367.19%
MDT220121C000650002021-12-20 3:36PM EST65.0034.5141.7545.350.00-4150.00%
MDT220121C000675002021-12-20 3:55PM EST67.5031.9339.4042.700.00-9250.00%
MDT220121C000700002022-01-14 2:22PM EST70.0037.8036.8540.25-2.05-5.14%23050.00%
MDT220121C000725002022-01-10 11:28AM EST72.5031.8034.5037.450.00-31250.10%
MDT220121C000750002022-01-05 3:30PM EST75.0031.5032.1035.000.00-111250.00%
MDT220121C000775002021-12-20 3:55PM EST77.5021.9829.7032.450.00-60105.47%
MDT220121C000800002021-12-30 12:59PM EST80.0025.1026.7530.400.00-24296.09%
MDT220121C000825002022-01-03 3:32PM EST82.5023.5025.5526.750.00-2325105.47%
MDT220121C000850002021-12-20 12:01PM EST85.0014.2222.0024.800.00-13165.33%
MDT220121C000875002022-01-13 10:18AM EST87.5021.2520.5522.750.00-132122.75%
MDT220121C000900002022-01-14 3:33PM EST90.0018.6517.0020.05-0.27-1.43%3130144.87%
MDT220121C000920002021-12-20 10:31AM EST92.007.8215.4517.850.00--168.36%
MDT220121C000925002022-01-04 11:08AM EST92.5014.5015.5017.000.00-26375.59%
MDT220121C000940002021-12-22 3:34PM EST94.009.0514.0515.700.00--377.15%
MDT220121C000950002022-01-14 3:29PM EST95.0013.5513.0014.95+0.87+6.86%120077.73%
MDT220121C000970002021-12-20 11:48AM EST97.004.0010.1513.100.00--99104.83%
MDT220121C000975002022-01-12 11:21AM EST97.5011.609.4512.550.00-147100.49%
MDT220121C000980002022-01-04 11:33AM EST98.009.509.3511.950.00-550094.82%
MDT220121C000990002021-12-27 10:35AM EST99.005.808.5011.150.00-120252.54%
MDT220121C001000002022-01-14 9:32AM EST100.008.507.1010.20-0.45-5.03%51,35989.16%
MDT220121C001010002022-01-10 12:08PM EST101.004.727.208.600.00-51368.12%
MDT220121C001020002022-01-13 11:27AM EST102.007.605.457.650.00-1014763.62%
MDT220121C001030002022-01-12 1:18PM EST103.005.984.656.850.00-202362.38%
MDT220121C001040002022-01-14 3:58PM EST104.004.614.504.900.00-123732.52%
MDT220121C001050002022-01-14 1:50PM EST105.003.053.704.65-0.85-21.79%1,0043,97245.46%
MDT220121C001060002022-01-14 12:42PM EST106.002.301.404.65-2.20-48.89%1138958.62%
MDT220121C001070002022-01-14 3:12PM EST107.001.941.982.64-1.23-38.80%11814631.89%
MDT220121C001080002022-01-14 3:16PM EST108.001.251.431.64-0.49-28.16%9411824.32%
MDT220121C001090002022-01-14 3:55PM EST109.000.970.881.08-0.19-16.38%21617223.24%
MDT220121C001100002022-01-14 3:56PM EST110.000.520.500.70-0.55-51.40%1646,68323.24%
MDT220121C001110002022-01-14 3:48PM EST111.000.320.290.40-0.43-57.33%9363122.51%
MDT220121C001120002022-01-14 3:43PM EST112.000.190.130.24-0.26-57.78%5060022.95%
MDT220121C001130002022-01-14 3:39PM EST113.000.130.080.18-0.19-59.38%1325125.10%
MDT220121C001140002022-01-14 2:47PM EST114.000.030.130.21-0.10-76.92%421530.18%
MDT220121C001150002022-01-14 3:57PM EST115.000.050.030.10-0.06-54.55%93,49528.52%
MDT220121C001200002022-01-14 9:32AM EST120.000.030.030.040.00-55,94037.89%
MDT220121C001250002022-01-14 12:14PM EST125.000.010.000.010.00-318,16242.97%
MDT220121C001300002022-01-13 12:10PM EST130.000.050.000.080.00-53,92862.50%
MDT220121C001350002022-01-14 10:56AM EST135.000.010.000.100.00-32,21375.78%
MDT220121C001400002022-01-05 9:49AM EST140.000.070.000.170.00-12,25992.77%
MDT220121C001450002022-01-14 9:34AM EST145.000.020.000.02+0.01+100.00%62,33281.25%
MDT220121C001500002022-01-14 3:30PM EST150.000.020.000.16-0.01-33.33%11777112.50%
MDT220121C001550002021-12-17 11:33AM EST155.000.130.000.050.00-6203106.25%
MDT220121C001600002022-01-12 10:11AM EST160.000.030.000.030.00-1556109.38%
MDT220121C001650002021-12-07 2:55PM EST165.000.040.000.160.00-54206140.23%
MDT220121C001700002021-11-09 9:54AM EST170.000.120.000.170.00-10128149.61%
MDT220121C001750002021-12-22 2:48PM EST175.000.060.000.170.00-101,011157.81%
MDT220121C001800002021-12-17 12:40PM EST180.000.030.000.170.00-210165.63%
MDT220121C001850002021-11-10 7:01AM EST185.000.090.000.180.00--10174.22%
MDT220121C001900002021-12-17 12:40PM EST190.000.030.000.170.00-19180.47%
MDT220121C001950002021-11-10 7:01AM EST195.000.180.000.170.00--1187.50%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220121P000375002021-12-14 9:38AM EST37.500.010.000.110.00-2562332.81%
MDT220121P000400002021-11-10 7:01AM EST40.000.290.000.090.00-133306.25%
MDT220121P000425002021-11-10 7:01AM EST42.500.500.000.200.00-11317.97%
MDT220121P000450002021-12-02 12:14PM EST45.000.050.000.160.00-217291.41%
MDT220121P000475002021-11-10 7:01AM EST47.501.000.000.100.00-146259.38%
MDT220121P000500002021-12-20 10:50AM EST50.000.010.000.010.00-2165193.75%
MDT220121P000550002021-12-06 9:30AM EST55.000.080.000.000.00-29050.00%
MDT220121P000600002021-11-10 7:01AM EST60.000.130.050.940.00-20431270.51%
MDT220121P000650002021-12-15 9:39AM EST65.000.670.000.060.00-1082157.81%
MDT220121P000675002021-10-28 2:03PM EST67.500.090.000.170.00-14528167.19%
MDT220121P000700002022-01-07 9:30AM EST70.000.080.000.170.00-1585155.47%
MDT220121P000725002021-12-23 3:59PM EST72.500.050.000.130.00-11,101139.06%
MDT220121P000750002021-12-31 12:46PM EST75.000.010.000.170.00-4980133.59%
MDT220121P000775002021-12-20 3:20PM EST77.500.200.000.170.00-5776123.05%
MDT220121P000800002022-01-06 3:03PM EST80.000.040.000.170.00-61,251112.89%
MDT220121P000825002021-12-27 1:49PM EST82.500.090.000.170.00-21,967102.73%
MDT220121P000850002022-01-12 12:42PM EST85.000.030.000.170.00-13,43792.97%
MDT220121P000875002022-01-07 10:26AM EST87.500.060.000.170.00-11,74083.59%
MDT220121P000900002022-01-14 1:23PM EST90.000.050.000.05+0.04+400.00%22,10262.50%
MDT220121P000920002022-01-03 12:25PM EST92.000.150.000.170.00-1466.41%
MDT220121P000925002022-01-12 10:35AM EST92.500.050.000.170.00-82,30464.65%
MDT220121P000930002021-12-30 1:23PM EST93.000.210.000.170.00-1662.89%
MDT220121P000950002022-01-14 3:06PM EST95.000.060.020.10+0.04+200.00%172,48252.34%
MDT220121P000960002022-01-04 9:46AM EST96.000.160.010.110.00-111354.30%
MDT220121P000970002022-01-12 11:08AM EST97.000.070.010.190.00-131856.35%
MDT220121P000975002022-01-14 3:48PM EST97.500.100.040.25+0.01+11.11%11,61951.27%
MDT220121P000980002022-01-12 9:45AM EST98.000.090.010.290.00-45857.62%
MDT220121P000990002022-01-11 2:58PM EST99.000.130.010.200.00-1340448.63%
MDT220121P001000002022-01-14 3:54PM EST100.000.100.100.12-0.02-16.67%223,33239.65%
MDT220121P001010002022-01-12 11:08AM EST101.000.150.040.530.00-53853.13%
MDT220121P001020002022-01-14 3:17PM EST102.000.150.050.18+0.04+36.36%219035.06%
MDT220121P001030002022-01-14 11:45AM EST103.000.180.120.16-0.02-10.00%35629.98%
MDT220121P001040002022-01-14 10:27AM EST104.000.270.150.24+0.12+80.00%28528.81%
MDT220121P001050002022-01-14 1:39PM EST105.000.420.230.30+0.20+90.91%1364,12126.07%
MDT220121P001060002022-01-14 3:45PM EST106.000.400.330.48+0.11+37.93%1733525.54%
MDT220121P001070002022-01-14 3:54PM EST107.000.610.540.69-0.09-12.86%26326924.00%
MDT220121P001080002022-01-14 3:50PM EST108.000.920.841.01+0.32+53.33%14312122.85%
MDT220121P001090002022-01-14 1:45PM EST109.002.051.321.64+0.81+65.32%115225.24%
MDT220121P001100002022-01-14 3:16PM EST110.002.451.772.13+0.30+13.95%1013,10322.85%
MDT220121P001110002022-01-14 1:36PM EST111.003.332.272.99-2.52-43.08%110025.78%
MDT220121P001120002022-01-14 1:48PM EST112.004.552.994.40+1.14+33.43%11140.26%
MDT220121P001130002022-01-14 1:17PM EST113.005.442.885.70+1.82+50.28%22452.20%
MDT220121P001150002022-01-14 2:49PM EST115.007.205.057.60+1.25+21.01%66,05860.55%
MDT220121P001200002022-01-05 12:40PM EST120.0010.3311.2513.000.00-11,35069.87%
MDT220121P001250002022-01-13 3:35PM EST125.0016.1015.4516.900.00-359479.49%
MDT220121P001300002021-12-27 11:53AM EST130.0026.0021.0521.900.00-2912058.59%
MDT220121P001350002022-01-03 10:23AM EST135.0030.5224.7528.100.00-440154.88%
MDT220121P001400002021-11-15 12:19PM EST140.0021.3734.7036.950.00-140241.31%
MDT220121P001450002021-11-05 10:58AM EST145.0021.7036.7041.000.00-2050209.47%
MDT220121P001500002021-12-20 10:05AM EST150.0050.5939.5542.750.00-1011188.96%
MDT220121P001550002021-11-10 7:01AM EST155.0041.4541.2045.250.00-7330.00%
MDT220121P001600002021-11-10 7:01AM EST160.0047.8046.3550.100.00-450.00%
MDT220121P001650002021-11-10 7:01AM EST165.0052.5551.2555.350.00-480.00%
MDT220121P001700002021-11-10 7:01AM EST170.0053.4556.2060.200.00-4250.00%
MDT220121P001750002021-11-10 7:01AM EST175.0064.8061.1565.100.00-13290.00%