MDT - Medtronic plc
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230602C00060000 | 2023-05-09 11:56AM EDT | 60.00 | 29.78 | 19.80 | 22.80 | 0.00 | - | - | 3 | 238.28% |
| MDT230602C00075000 | 2023-05-25 10:38AM EDT | 75.00 | 8.11 | 4.95 | 7.05 | +8.11 | - | - | 10 | 72.95% |
| MDT230602C00078000 | 2023-04-18 12:26PM EDT | 78.00 | 5.65 | 10.45 | 12.05 | 0.00 | - | - | 1 | 254.00% |
| MDT230602C00079000 | 2023-05-26 10:04AM EDT | 79.00 | 3.20 | 2.58 | 4.40 | +3.20 | - | 10 | 0 | 54.10% |
| MDT230602C00080000 | 2023-05-26 1:34PM EDT | 80.00 | 2.10 | 1.77 | 1.98 | -1.65 | -44.00% | 3 | 18 | 29.15% |
| MDT230602C00081000 | 2023-05-26 3:38PM EDT | 81.00 | 1.20 | 1.21 | 1.27 | -2.00 | -62.50% | 52 | 1 | 27.00% |
| MDT230602C00082000 | 2023-05-26 3:57PM EDT | 82.00 | 0.69 | 0.67 | 0.73 | -1.44 | -67.61% | 123 | 11 | 25.59% |
| MDT230602C00083000 | 2023-05-26 3:47PM EDT | 83.00 | 0.35 | 0.31 | 0.38 | -0.92 | -72.44% | 49 | 320 | 25.00% |
| MDT230602C00084000 | 2023-05-26 3:07PM EDT | 84.00 | 0.17 | 0.14 | 0.22 | -0.70 | -80.46% | 61 | 272 | 26.56% |
| MDT230602C00085000 | 2023-05-26 3:08PM EDT | 85.00 | 0.08 | 0.07 | 0.10 | -0.33 | -80.49% | 101 | 123 | 26.47% |
| MDT230602C00086000 | 2023-05-26 3:56PM EDT | 86.00 | 0.06 | 0.04 | 0.07 | -0.13 | -68.42% | 42 | 598 | 29.30% |
| MDT230602C00087000 | 2023-05-26 12:17PM EDT | 87.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 29 | 248 | 30.66% |
| MDT230602C00088000 | 2023-05-26 2:33PM EDT | 88.00 | 0.03 | 0.02 | 0.06 | -0.10 | -76.92% | 9 | 286 | 37.70% |
| MDT230602C00089000 | 2023-05-26 3:23PM EDT | 89.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 10 | 960 | 39.06% |
| MDT230602C00090000 | 2023-05-26 1:49PM EDT | 90.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 23 | 213 | 41.41% |
| MDT230602C00091000 | 2023-05-26 11:35AM EDT | 91.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 191 | 39.06% |
| MDT230602C00092000 | 2023-05-26 12:19PM EDT | 92.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 4 | 84 | 56.64% |
| MDT230602C00093000 | 2023-05-26 1:07PM EDT | 93.00 | 0.06 | 0.00 | 0.02 | +0.04 | +200.00% | 6 | 267 | 50.00% |
| MDT230602C00094000 | 2023-05-25 10:01AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 367 | 48.44% |
| MDT230602C00095000 | 2023-05-26 1:07PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | -0.24 | -92.31% | 6 | 114 | 51.56% |
| MDT230602C00096000 | 2023-05-25 11:43AM EDT | 96.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | 5 | 73 | 104.88% |
| MDT230602C00097000 | 2023-05-25 9:35AM EDT | 97.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 25 | 383 | 79.88% |
| MDT230602C00098000 | 2023-05-25 1:00PM EDT | 98.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 125 | 76.95% |
| MDT230602C00099000 | 2023-05-24 1:11PM EDT | 99.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 3 | 266 | 71.09% |
| MDT230602C00100000 | 2023-05-01 1:13PM EDT | 100.00 | 0.29 | 0.00 | 1.20 | 0.00 | - | 2 | 37 | 132.13% |
| MDT230602C00105000 | 2023-05-08 10:40AM EDT | 105.00 | 0.05 | 0.00 | 1.48 | 0.00 | - | 1 | 6 | 162.40% |
Options de ventepour2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT230602P00055000 | 2023-04-14 9:54AM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 18 | 142.19% |
| MDT230602P00067000 | 2023-05-26 11:46AM EDT | 67.00 | 0.02 | 0.00 | 0.10 | +0.02 | - | 10 | 0 | 80.86% |
| MDT230602P00068000 | 2023-05-26 2:23PM EDT | 68.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 203 | 22 | 66.41% |
| MDT230602P00069000 | 2023-05-25 2:34PM EDT | 69.00 | 0.01 | 0.01 | 2.13 | +0.01 | - | - | 38 | 143.46% |
| MDT230602P00070000 | 2023-05-25 9:57AM EDT | 70.00 | 0.37 | 0.02 | 0.04 | +0.37 | - | - | 8 | 60.16% |
| MDT230602P00071000 | 2023-05-25 2:32PM EDT | 71.00 | 0.01 | 0.01 | 0.31 | +0.01 | - | - | 40 | 74.22% |
| MDT230602P00072000 | 2023-05-26 10:16AM EDT | 72.00 | 0.05 | 0.02 | 0.15 | +0.05 | - | 1 | 22 | 59.96% |
| MDT230602P00073000 | 2023-05-26 3:45PM EDT | 73.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 11 | 16 | 49.61% |
| MDT230602P00074000 | 2023-05-25 10:09AM EDT | 74.00 | 0.01 | 0.03 | 0.21 | +0.01 | - | - | 22 | 52.34% |
| MDT230602P00075000 | 2023-05-26 3:33PM EDT | 75.00 | 0.05 | 0.04 | 0.10 | -1.05 | -95.45% | 12 | 1 | 44.73% |
| MDT230602P00076000 | 2023-05-26 12:01PM EDT | 76.00 | 0.07 | 0.06 | 0.11 | +0.01 | +16.67% | 1 | 1 | 39.84% |
| MDT230602P00077000 | 2023-05-26 3:59PM EDT | 77.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 20 | 5 | 33.89% |
| MDT230602P00078000 | 2023-05-26 3:53PM EDT | 78.00 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 8 | 2,155 | 30.27% |
| MDT230602P00079000 | 2023-05-26 3:44PM EDT | 79.00 | 0.24 | 0.16 | 0.27 | +0.03 | +14.29% | 10 | 5 | 28.91% |
| MDT230602P00080000 | 2023-05-26 3:50PM EDT | 80.00 | 0.40 | 0.37 | 0.44 | +0.20 | +100.00% | 134 | 38 | 26.66% |
| MDT230602P00081000 | 2023-05-26 3:59PM EDT | 81.00 | 0.69 | 0.66 | 0.71 | +0.37 | +115.62% | 99 | 174 | 24.32% |
| MDT230602P00082000 | 2023-05-26 3:55PM EDT | 82.00 | 1.12 | 1.12 | 1.17 | +0.60 | +115.38% | 259 | 381 | 22.90% |
| MDT230602P00083000 | 2023-05-26 3:50PM EDT | 83.00 | 1.70 | 1.57 | 2.17 | +0.87 | +104.82% | 255 | 411 | 32.62% |
| MDT230602P00084000 | 2023-05-26 3:57PM EDT | 84.00 | 2.69 | 1.38 | 2.76 | +1.39 | +106.92% | 30 | 1,503 | 26.56% |
| MDT230602P00085000 | 2023-05-26 3:55PM EDT | 85.00 | 3.57 | 3.15 | 4.35 | +1.78 | +99.44% | 11 | 436 | 54.79% |
| MDT230602P00086000 | 2023-05-26 2:08PM EDT | 86.00 | 4.75 | 3.75 | 5.55 | +2.28 | +92.31% | 6 | 606 | 68.95% |
| MDT230602P00087000 | 2023-05-26 2:35PM EDT | 87.00 | 5.67 | 4.75 | 6.05 | +2.77 | +95.52% | 12 | 1,003 | 58.20% |
| MDT230602P00088000 | 2023-05-26 2:46PM EDT | 88.00 | 6.39 | 6.15 | 6.90 | +1.48 | +30.14% | 11 | 297 | 57.72% |
| MDT230602P00089000 | 2023-05-25 9:49AM EDT | 89.00 | 6.70 | 6.10 | 9.30 | 0.00 | - | 1 | 584 | 51.37% |
| MDT230602P00090000 | 2023-05-26 3:50PM EDT | 90.00 | 8.32 | 7.70 | 9.75 | +1.68 | +25.30% | 3 | 426 | 58.20% |
| MDT230602P00091000 | 2023-05-26 12:00PM EDT | 91.00 | 9.70 | 7.75 | 10.25 | +9.70 | - | 15 | 50 | 91.11% |
| MDT230602P00092000 | 2023-05-23 2:28PM EDT | 92.00 | 4.70 | 8.50 | 10.70 | 0.00 | - | 1 | 38 | 65.63% |
| MDT230602P00093000 | 2023-05-10 11:20AM EDT | 93.00 | 4.20 | 10.80 | 13.35 | 0.00 | - | - | 4 | 94.14% |
| MDT230602P00094000 | 2023-05-26 12:00PM EDT | 94.00 | 12.75 | 11.80 | 12.85 | +12.75 | - | 15 | 15 | 86.23% |
| MDT230602P00095000 | 2023-05-26 11:20AM EDT | 95.00 | 13.30 | 12.80 | 15.70 | +13.30 | - | 1 | 0 | 113.28% |
© 2023 Yahoo. Tous droits réservés.