La bourse est fermée

Medtronic plc (MDT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
90,22+1,55 (+1,75 %)
À la clôture : 04:00PM EDT
89,93 -0,29 (-0,32 %)
Échanges après Bourse : 07:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220701C000870002022-06-22 3:59PM EDT87.002.483.153.650.00-4810931.25%
MDT220701C000880002022-06-24 3:55PM EDT88.002.602.392.81+0.95+57.58%61329.15%
MDT220701C000890002022-06-24 3:33PM EDT89.001.811.792.04+0.51+39.23%156527.10%
MDT220701C000900002022-06-24 3:51PM EDT90.001.291.171.35+0.49+61.25%1116024.85%
MDT220701C000910002022-06-24 3:52PM EDT91.000.770.760.87+0.26+50.98%7935424.37%
MDT220701C000920002022-06-24 3:22PM EDT92.000.440.220.52+0.13+41.94%252123.98%
MDT220701C000925002022-06-24 3:53PM EDT92.500.280.220.40+0.06+27.27%1312624.07%
MDT220701C000930002022-06-24 3:42PM EDT93.000.250.190.31+0.02+8.70%304424.32%
MDT220701C000940002022-06-24 2:34PM EDT94.000.140.060.210.00-62525.98%
MDT220701C000950002022-06-24 3:57PM EDT95.000.090.000.11+0.02+28.57%12925.78%
MDT220701C000960002022-06-24 12:51PM EDT96.000.030.000.23-0.21-87.50%4735.74%
MDT220701C000970002022-06-09 2:36PM EDT97.001.170.000.250.00-81140.82%
MDT220701C000980002022-06-23 2:39PM EDT98.000.120.000.260.00-12445.41%
MDT220701C000990002022-06-21 9:43AM EDT99.000.160.000.030.00-23932.42%
MDT220701C001000002022-06-21 9:47AM EDT100.000.010.000.140.00-355646.29%
MDT220701C001010002022-06-22 10:33AM EDT101.000.070.000.430.00-12154.59%
MDT220701C001020002022-06-22 11:15AM EDT102.000.040.000.310.00-1254.30%
MDT220701C001030002022-06-22 10:34AM EDT103.000.070.000.220.00-11853.91%
MDT220701C001040002022-06-22 10:19AM EDT104.000.070.000.350.00-1662.40%
MDT220701C001050002022-06-17 10:11AM EDT105.000.140.000.040.00-1751.17%
MDT220701C001060002022-06-17 11:01AM EDT106.000.250.000.260.00-45547765.14%
MDT220701C001070002022-06-03 3:29PM EDT107.000.260.000.290.00-6369.53%
MDT220701C001080002022-05-16 12:05AM EDT108.001.760.000.340.00--2474.80%
MDT220701C001090002022-05-27 12:56PM EDT109.000.050.000.220.00-6671.88%
MDT220701C001100002022-06-03 12:57PM EDT110.000.030.000.020.00-34954.69%
MDT220701C001110002022-06-01 10:07AM EDT111.000.230.002.130.00-10128.32%
MDT220701C001120002022-06-13 11:51AM EDT112.000.100.000.250.00-410982.03%
MDT220701C001150002022-05-24 3:48PM EDT115.000.570.000.140.00-144582.42%
MDT220701C001200002022-06-01 12:14PM EDT120.000.030.002.130.00-11159.67%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT220701P000650002022-06-17 1:36PM EDT65.000.090.000.340.00-10127.93%
MDT220701P000750002022-06-21 9:30AM EDT75.000.100.000.220.00-102573.05%
MDT220701P000800002022-06-23 9:45AM EDT80.000.210.000.240.00-1451.95%
MDT220701P000820002022-06-22 12:10PM EDT82.000.240.000.190.00-56147.85%
MDT220701P000830002022-06-22 1:18PM EDT83.000.300.000.150.00-25027540.72%
MDT220701P000840002022-06-24 3:48PM EDT84.000.110.010.14-0.15-57.69%13835.55%
MDT220701P000850002022-06-24 12:14PM EDT85.000.120.042.26-0.19-61.29%14663.72%
MDT220701P000860002022-06-24 3:01PM EDT86.000.170.100.22-0.43-71.67%117429.79%
MDT220701P000870002022-06-24 2:23PM EDT87.000.250.220.36-0.30-54.55%109629.20%
MDT220701P000875002022-06-24 2:01PM EDT87.500.340.230.43-0.48-58.54%33128.22%
MDT220701P000880002022-06-24 3:01PM EDT88.000.460.390.57-0.59-56.19%570128.66%
MDT220701P000885002022-06-16 11:28AM EDT88.503.090.470.700.00-2228.27%
MDT220701P000900002022-06-24 3:52PM EDT90.001.160.961.25-1.08-48.21%441,25727.25%
MDT220701P000910002022-06-24 3:53PM EDT91.001.661.281.78-2.12-56.08%1,5012827.05%
MDT220701P000920002022-06-17 1:53PM EDT92.004.721.802.540.00-1729.49%
MDT220701P000925002022-06-16 2:57PM EDT92.506.322.442.930.00--130.27%
MDT220701P000930002022-06-24 10:22AM EDT93.003.302.833.30-1.08-24.66%1430.08%
MDT220701P000940002022-06-23 3:59PM EDT94.005.483.554.200.00-15232.91%
MDT220701P000950002022-06-17 1:24PM EDT95.006.604.705.150.00-34536.38%
MDT220701P000960002022-06-10 10:06AM EDT96.005.445.606.150.00-854041.11%
MDT220701P000970002022-06-24 3:10PM EDT97.007.006.657.10-1.60-18.60%18943.75%
MDT220701P000975002022-06-14 10:03AM EDT97.507.937.157.700.00--049.71%
MDT220701P000980002022-06-23 2:03PM EDT98.009.697.658.150.00-1750.00%
MDT220701P000990002022-06-21 11:33AM EDT99.0011.218.659.200.00-4256.25%
MDT220701P001000002022-06-23 3:57PM EDT100.0011.309.6010.150.00-5158.40%
MDT220701P001030002022-06-23 3:58PM EDT103.0014.1312.6013.300.00-5058.79%
MDT220701P001040002022-06-21 1:12PM EDT104.0016.0913.6514.350.00-1165.43%
MDT220701P001050002022-06-07 10:47AM EDT105.009.8214.6515.200.00-21663.28%
MDT220701P001060002022-06-15 3:17PM EDT106.0017.3715.6016.150.00-2261.72%
MDT220701P001100002022-05-26 12:46PM EDT110.0010.7519.4520.550.00--084.77%