MDT - Medtronic plc

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT230602C000600002023-05-09 11:56AM EDT60.0029.7819.8022.800.00--3238.28%
MDT230602C000750002023-05-25 10:38AM EDT75.008.114.957.05+8.11--1072.95%
MDT230602C000780002023-04-18 12:26PM EDT78.005.6510.4512.050.00--1254.00%
MDT230602C000790002023-05-26 10:04AM EDT79.003.202.584.40+3.20-10054.10%
MDT230602C000800002023-05-26 1:34PM EDT80.002.101.771.98-1.65-44.00%31829.15%
MDT230602C000810002023-05-26 3:38PM EDT81.001.201.211.27-2.00-62.50%52127.00%
MDT230602C000820002023-05-26 3:57PM EDT82.000.690.670.73-1.44-67.61%1231125.59%
MDT230602C000830002023-05-26 3:47PM EDT83.000.350.310.38-0.92-72.44%4932025.00%
MDT230602C000840002023-05-26 3:07PM EDT84.000.170.140.22-0.70-80.46%6127226.56%
MDT230602C000850002023-05-26 3:08PM EDT85.000.080.070.10-0.33-80.49%10112326.47%
MDT230602C000860002023-05-26 3:56PM EDT86.000.060.040.07-0.13-68.42%4259829.30%
MDT230602C000870002023-05-26 12:17PM EDT87.000.040.030.04-0.21-84.00%2924830.66%
MDT230602C000880002023-05-26 2:33PM EDT88.000.030.020.06-0.10-76.92%928637.70%
MDT230602C000890002023-05-26 3:23PM EDT89.000.020.010.04-0.07-77.78%1096039.06%
MDT230602C000900002023-05-26 1:49PM EDT90.000.030.000.03-0.01-25.00%2321341.41%
MDT230602C000910002023-05-26 11:35AM EDT91.000.030.000.010.00-519139.06%
MDT230602C000920002023-05-26 12:19PM EDT92.000.080.000.15+0.03+60.00%48456.64%
MDT230602C000930002023-05-26 1:07PM EDT93.000.060.000.02+0.04+200.00%626750.00%
MDT230602C000940002023-05-25 10:01AM EDT94.000.010.000.010.00-436748.44%
MDT230602C000950002023-05-26 1:07PM EDT95.000.020.000.01-0.24-92.31%611451.56%
MDT230602C000960002023-05-25 11:43AM EDT96.000.010.000.910.00-573104.88%
MDT230602C000970002023-05-25 9:35AM EDT97.000.010.000.200.00-2538379.88%
MDT230602C000980002023-05-25 1:00PM EDT98.000.060.000.120.00-512576.95%
MDT230602C000990002023-05-24 1:11PM EDT99.000.270.000.050.00-326671.09%
MDT230602C001000002023-05-01 1:13PM EDT100.000.290.001.200.00-237132.13%
MDT230602C001050002023-05-08 10:40AM EDT105.000.050.001.480.00-16162.40%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT230602P000550002023-04-14 9:54AM EDT55.000.030.000.070.00--18142.19%
MDT230602P000670002023-05-26 11:46AM EDT67.000.020.000.10+0.02-10080.86%
MDT230602P000680002023-05-26 2:23PM EDT68.000.020.010.03+0.02-2032266.41%
MDT230602P000690002023-05-25 2:34PM EDT69.000.010.012.13+0.01--38143.46%
MDT230602P000700002023-05-25 9:57AM EDT70.000.370.020.04+0.37--860.16%
MDT230602P000710002023-05-25 2:32PM EDT71.000.010.010.31+0.01--4074.22%
MDT230602P000720002023-05-26 10:16AM EDT72.000.050.020.15+0.05-12259.96%
MDT230602P000730002023-05-26 3:45PM EDT73.000.040.030.05-0.03-42.86%111649.61%
MDT230602P000740002023-05-25 10:09AM EDT74.000.010.030.21+0.01--2252.34%
MDT230602P000750002023-05-26 3:33PM EDT75.000.050.040.10-1.05-95.45%12144.73%
MDT230602P000760002023-05-26 12:01PM EDT76.000.070.060.11+0.01+16.67%1139.84%
MDT230602P000770002023-05-26 3:59PM EDT77.000.090.080.11-0.04-30.77%20533.89%
MDT230602P000780002023-05-26 3:53PM EDT78.000.130.130.15+0.02+18.18%82,15530.27%
MDT230602P000790002023-05-26 3:44PM EDT79.000.240.160.27+0.03+14.29%10528.91%
MDT230602P000800002023-05-26 3:50PM EDT80.000.400.370.44+0.20+100.00%1343826.66%
MDT230602P000810002023-05-26 3:59PM EDT81.000.690.660.71+0.37+115.62%9917424.32%
MDT230602P000820002023-05-26 3:55PM EDT82.001.121.121.17+0.60+115.38%25938122.90%
MDT230602P000830002023-05-26 3:50PM EDT83.001.701.572.17+0.87+104.82%25541132.62%
MDT230602P000840002023-05-26 3:57PM EDT84.002.691.382.76+1.39+106.92%301,50326.56%
MDT230602P000850002023-05-26 3:55PM EDT85.003.573.154.35+1.78+99.44%1143654.79%
MDT230602P000860002023-05-26 2:08PM EDT86.004.753.755.55+2.28+92.31%660668.95%
MDT230602P000870002023-05-26 2:35PM EDT87.005.674.756.05+2.77+95.52%121,00358.20%
MDT230602P000880002023-05-26 2:46PM EDT88.006.396.156.90+1.48+30.14%1129757.72%
MDT230602P000890002023-05-25 9:49AM EDT89.006.706.109.300.00-158451.37%
MDT230602P000900002023-05-26 3:50PM EDT90.008.327.709.75+1.68+25.30%342658.20%
MDT230602P000910002023-05-26 12:00PM EDT91.009.707.7510.25+9.70-155091.11%
MDT230602P000920002023-05-23 2:28PM EDT92.004.708.5010.700.00-13865.63%
MDT230602P000930002023-05-10 11:20AM EDT93.004.2010.8013.350.00--494.14%
MDT230602P000940002023-05-26 12:00PM EDT94.0012.7511.8012.85+12.75-151586.23%
MDT230602P000950002023-05-26 11:20AM EDT95.0013.3012.8015.70+13.30-10113.28%