MDT - Medtronic plc
NYSE - Nasdaq Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230616C00040000 | 2023-04-27 1:27PM EDT | 40.00 | 50.82 | 41.40 | 43.75 | 0.00 | - | 2 | 2 | 201.56% |
| MDT230616C00045000 | 2023-04-20 9:38AM EDT | 45.00 | 39.84 | 42.05 | 46.90 | 0.00 | - | 2 | 1 | 572.07% |
| MDT230616C00050000 | 2023-05-15 1:26PM EDT | 50.00 | 38.20 | 33.00 | 34.85 | 0.00 | - | 1 | 1 | 196.48% |
| MDT230616C00055000 | 2023-02-02 11:47AM EDT | 55.00 | 32.65 | 28.30 | 29.25 | 0.00 | - | 1 | 0 | 132.03% |
| MDT230616C00060000 | 2023-04-03 1:36PM EDT | 60.00 | 20.60 | 31.10 | 32.75 | 0.00 | - | 2 | 8 | 453.96% |
| MDT230616C00065000 | 2023-04-25 10:31AM EDT | 65.00 | 25.86 | 18.05 | 20.00 | 0.00 | - | 4 | 1 | 116.41% |
| MDT230616C00067500 | 2023-05-03 11:47AM EDT | 67.50 | 24.30 | 15.55 | 16.40 | 0.00 | - | 1 | 1 | 91.02% |
| MDT230616C00070000 | 2023-06-09 3:02PM EDT | 70.00 | 13.80 | 13.05 | 14.60 | -0.05 | -0.36% | 1 | 1,357 | 70.12% |
| MDT230616C00072500 | 2023-05-08 11:26AM EDT | 72.50 | 17.85 | 10.45 | 11.05 | 0.00 | - | 3 | 492 | 0.00% |
| MDT230616C00075000 | 2023-06-07 9:48AM EDT | 75.00 | 8.34 | 8.35 | 9.30 | 0.00 | - | 1 | 199 | 73.34% |
| MDT230616C00077500 | 2023-06-09 3:06PM EDT | 77.50 | 6.35 | 6.05 | 6.90 | +0.11 | +1.76% | 2 | 701 | 61.18% |
| MDT230616C00078000 | 2023-06-09 1:31PM EDT | 78.00 | 5.65 | 4.20 | 6.40 | -0.30 | -5.04% | 1 | 3 | 57.91% |
| MDT230616C00079000 | 2023-06-01 9:42AM EDT | 79.00 | 4.15 | 4.05 | 5.30 | 0.00 | - | 4 | 12 | 48.05% |
| MDT230616C00080000 | 2023-06-09 3:59PM EDT | 80.00 | 3.85 | 1.87 | 4.50 | +1.05 | +37.50% | 72 | 846 | 47.27% |
| MDT230616C00081000 | 2023-06-09 9:56AM EDT | 81.00 | 2.10 | 2.09 | 4.05 | -0.03 | -1.41% | 10 | 100 | 53.76% |
| MDT230616C00082000 | 2023-06-09 3:27PM EDT | 82.00 | 2.07 | 1.99 | 2.38 | +0.26 | +14.36% | 2 | 175 | 29.30% |
| MDT230616C00082500 | 2023-06-09 3:32PM EDT | 82.50 | 1.64 | 1.32 | 1.74 | +0.64 | +64.00% | 6 | 2,247 | 21.92% |
| MDT230616C00083000 | 2023-06-09 3:32PM EDT | 83.00 | 1.28 | 1.21 | 1.30 | +0.13 | +11.30% | 6 | 487 | 19.29% |
| MDT230616C00084000 | 2023-06-09 3:41PM EDT | 84.00 | 0.68 | 0.62 | 0.70 | +0.16 | +30.77% | 91 | 689 | 17.87% |
| MDT230616C00085000 | 2023-06-09 3:58PM EDT | 85.00 | 0.26 | 0.25 | 0.31 | -0.03 | -10.34% | 206 | 8,122 | 16.90% |
| MDT230616C00086000 | 2023-06-09 3:51PM EDT | 86.00 | 0.07 | 0.08 | 0.15 | -0.05 | -41.67% | 89 | 390 | 17.87% |
| MDT230616C00087000 | 2023-06-09 3:16PM EDT | 87.00 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 72 | 80 | 18.85% |
| MDT230616C00087500 | 2023-06-09 1:20PM EDT | 87.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 121 | 2,704 | 18.65% |
| MDT230616C00088000 | 2023-06-07 11:25AM EDT | 88.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 1,111 | 22.27% |
| MDT230616C00089000 | 2023-06-08 10:53AM EDT | 89.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 187 | 28.52% |
| MDT230616C00090000 | 2023-06-09 11:22AM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 7,655 | 25.00% |
| MDT230616C00091000 | 2023-05-31 11:03AM EDT | 91.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 54 | 31.25% |
| MDT230616C00092000 | 2023-05-31 3:20PM EDT | 92.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 12.50% |
| MDT230616C00092500 | 2023-06-09 2:32PM EDT | 92.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 2,486 | 32.81% |
| MDT230616C00093000 | 2023-05-30 11:47AM EDT | 93.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 26 | 62 | 39.45% |
| MDT230616C00094000 | 2023-06-02 10:45AM EDT | 94.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 42.58% |
| MDT230616C00095000 | 2023-06-09 2:14PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,024 | 40.23% |
| MDT230616C00096000 | 2023-05-30 10:04AM EDT | 96.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 47.27% |
| MDT230616C00097000 | 2023-05-24 1:23PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MDT230616C00097500 | 2023-06-09 2:04PM EDT | 97.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 1 | 727 | 25.00% |
| MDT230616C00098000 | 2023-06-01 10:18AM EDT | 98.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 53.52% |
| MDT230616C00099000 | 2023-05-23 10:30AM EDT | 99.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 2 | 51.56% |
| MDT230616C00100000 | 2023-06-07 11:51AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 54 | 3,573 | 53.91% |
| MDT230616C00105000 | 2023-05-23 11:18AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 3 | 708 | 61.72% |
| MDT230616C00110000 | 2023-03-31 3:30PM EDT | 110.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1,082 | 89.84% |
| MDT230616C00115000 | 2023-06-07 10:43AM EDT | 115.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 210 | 105.47% |
| MDT230616C00120000 | 2023-04-17 3:32PM EDT | 120.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 52 | 160.94% |
| MDT230616C00125000 | 2023-04-25 10:01AM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 20 | 165.23% |
| MDT230616C00130000 | 2022-11-15 11:51AM EDT | 130.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 6 | 6 | 144.92% |
| MDT230616C00140000 | 2022-09-07 10:58AM EDT | 140.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | - | 1 | 178.91% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230616P00040000 | 2023-05-05 9:30AM EDT | 40.00 | 0.43 | 0.00 | 0.06 | 0.00 | - | 3 | 176 | 210.94% |
| MDT230616P00042500 | 2022-12-28 3:08PM EDT | 42.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | 200 | 134 | 227.73% |
| MDT230616P00045000 | 2023-01-09 10:58AM EDT | 45.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 208.59% |
| MDT230616P00047500 | 2023-04-06 9:49AM EDT | 47.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 16 | 202.34% |
| MDT230616P00050000 | 2023-01-13 11:30AM EDT | 50.00 | 0.30 | 0.01 | 0.35 | 0.00 | - | 1 | 30 | 193.75% |
| MDT230616P00055000 | 2023-04-18 11:41AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 316 | 141.41% |
| MDT230616P00060000 | 2023-05-30 11:05AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 383 | 96.88% |
| MDT230616P00065000 | 2023-06-02 11:47AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 994 | 75.78% |
| MDT230616P00067500 | 2023-06-06 11:33AM EDT | 67.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 477 | 79.69% |
| MDT230616P00070000 | 2023-06-09 3:56PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,070 | 57.03% |
| MDT230616P00072500 | 2023-06-09 12:07PM EDT | 72.50 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 28 | 2,435 | 53.91% |
| MDT230616P00075000 | 2023-06-08 3:18PM EDT | 75.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 17 | 3,088 | 46.48% |
| MDT230616P00077500 | 2023-06-09 12:22PM EDT | 77.50 | 0.05 | 0.00 | 0.97 | -0.03 | -37.50% | 11 | 935 | 54.59% |
| MDT230616P00078000 | 2023-06-09 1:30PM EDT | 78.00 | 0.05 | 0.00 | 0.09 | -0.03 | -37.50% | 2 | 42 | 32.52% |
| MDT230616P00079000 | 2023-06-09 1:42PM EDT | 79.00 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 2 | 87 | 26.37% |
| MDT230616P00080000 | 2023-06-09 1:30PM EDT | 80.00 | 0.08 | 0.01 | 0.05 | -0.05 | -38.46% | 14 | 3,308 | 20.22% |
| MDT230616P00081000 | 2023-06-09 3:17PM EDT | 81.00 | 0.09 | 0.05 | 0.13 | -0.23 | -71.88% | 11 | 836 | 20.02% |
| MDT230616P00082000 | 2023-06-09 3:44PM EDT | 82.00 | 0.21 | 0.20 | 0.24 | -0.15 | -41.67% | 14 | 263 | 18.26% |
| MDT230616P00082500 | 2023-06-09 3:29PM EDT | 82.50 | 0.31 | 0.27 | 0.33 | -0.19 | -38.00% | 13 | 5,960 | 17.38% |
| MDT230616P00083000 | 2023-06-09 3:50PM EDT | 83.00 | 0.43 | 0.40 | 0.46 | -0.26 | -37.68% | 43 | 633 | 16.75% |
| MDT230616P00084000 | 2023-06-09 3:25PM EDT | 84.00 | 0.86 | 0.80 | 0.87 | -0.35 | -28.93% | 55 | 842 | 15.67% |
| MDT230616P00085000 | 2023-06-09 2:15PM EDT | 85.00 | 1.55 | 1.38 | 2.41 | -0.33 | -17.55% | 25 | 2,886 | 36.48% |
| MDT230616P00086000 | 2023-06-05 2:52PM EDT | 86.00 | 2.52 | 1.99 | 2.38 | 0.00 | - | 1 | 78 | 16.31% |
| MDT230616P00087000 | 2023-06-09 9:51AM EDT | 87.00 | 3.65 | 2.86 | 3.85 | +0.05 | +1.39% | 3 | 98 | 37.11% |
| MDT230616P00087500 | 2023-06-09 12:07PM EDT | 87.50 | 4.35 | 2.46 | 4.60 | +0.55 | +14.47% | 28 | 1,751 | 47.07% |
| MDT230616P00088000 | 2023-06-07 3:10PM EDT | 88.00 | 5.40 | 2.98 | 4.35 | 0.00 | - | 2,100 | 663 | 23.73% |
| MDT230616P00089000 | 2023-05-26 2:53PM EDT | 89.00 | 7.15 | 5.15 | 5.80 | 0.00 | - | 10 | 0 | 47.12% |
| MDT230616P00090000 | 2023-06-07 3:10PM EDT | 90.00 | 7.40 | 5.80 | 6.40 | 0.00 | - | 2,421 | 679 | 35.25% |
| MDT230616P00091000 | 2023-05-24 11:08AM EDT | 91.00 | 4.15 | 6.55 | 7.35 | 0.00 | - | - | 0 | 35.55% |
| MDT230616P00092000 | 2023-05-26 11:17AM EDT | 92.00 | 10.33 | 8.00 | 8.45 | 0.00 | - | 5 | 0 | 46.48% |
| MDT230616P00092500 | 2023-06-07 2:59PM EDT | 92.50 | 9.55 | 8.30 | 10.80 | 0.00 | - | 10 | 46 | 73.63% |
| MDT230616P00095000 | 2023-05-25 10:53AM EDT | 95.00 | 12.27 | 10.55 | 11.95 | 0.00 | - | 3 | 4 | 82.08% |
| MDT230616P00097500 | 2023-05-09 1:30PM EDT | 97.50 | 7.75 | 12.95 | 15.50 | 0.00 | - | 2 | 0 | 83.30% |
| MDT230616P00100000 | 2023-06-08 9:36AM EDT | 100.00 | 17.30 | 15.50 | 17.00 | 0.00 | - | 50 | 50 | 105.66% |
| MDT230616P00105000 | 2023-03-02 4:36PM EDT | 105.00 | 22.70 | 22.25 | 26.65 | 0.00 | - | 2 | 0 | 204.59% |
| MDT230616P00110000 | 2022-09-26 11:29AM EDT | 110.00 | 28.06 | 23.30 | 24.75 | 0.00 | - | 1 | 2 | 0.00% |
| MDT230616P00115000 | 2022-11-17 3:09PM EDT | 115.00 | 34.91 | 38.35 | 39.25 | 0.00 | - | 4 | 4 | 357.42% |
| MDT230616P00120000 | 2022-09-23 3:52PM EDT | 120.00 | 37.38 | 36.15 | 37.40 | 0.00 | - | 1 | 1 | 161.33% |
| MDT230616P00125000 | 2022-09-28 2:19PM EDT | 125.00 | 42.90 | 37.65 | 38.80 | 0.00 | - | 41 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.