La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 078,60 -237,40 (-1,17 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220701C00087000 | 2022-06-22 3:59PM EDT | 87.00 | 2.48 | 3.15 | 3.65 | 0.00 | - | 48 | 109 | 31.25% |
| MDT220701C00088000 | 2022-06-24 3:55PM EDT | 88.00 | 2.60 | 2.39 | 2.81 | +0.95 | +57.58% | 6 | 13 | 29.15% |
| MDT220701C00089000 | 2022-06-24 3:33PM EDT | 89.00 | 1.81 | 1.79 | 2.04 | +0.51 | +39.23% | 15 | 65 | 27.10% |
| MDT220701C00090000 | 2022-06-24 3:51PM EDT | 90.00 | 1.29 | 1.17 | 1.35 | +0.49 | +61.25% | 111 | 60 | 24.85% |
| MDT220701C00091000 | 2022-06-24 3:52PM EDT | 91.00 | 0.77 | 0.76 | 0.87 | +0.26 | +50.98% | 793 | 54 | 24.37% |
| MDT220701C00092000 | 2022-06-24 3:22PM EDT | 92.00 | 0.44 | 0.22 | 0.52 | +0.13 | +41.94% | 25 | 21 | 23.98% |
| MDT220701C00092500 | 2022-06-24 3:53PM EDT | 92.50 | 0.28 | 0.22 | 0.40 | +0.06 | +27.27% | 13 | 126 | 24.07% |
| MDT220701C00093000 | 2022-06-24 3:42PM EDT | 93.00 | 0.25 | 0.19 | 0.31 | +0.02 | +8.70% | 30 | 44 | 24.32% |
| MDT220701C00094000 | 2022-06-24 2:34PM EDT | 94.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 6 | 25 | 25.98% |
| MDT220701C00095000 | 2022-06-24 3:57PM EDT | 95.00 | 0.09 | 0.00 | 0.11 | +0.02 | +28.57% | 1 | 29 | 25.78% |
| MDT220701C00096000 | 2022-06-24 12:51PM EDT | 96.00 | 0.03 | 0.00 | 0.23 | -0.21 | -87.50% | 4 | 7 | 35.74% |
| MDT220701C00097000 | 2022-06-09 2:36PM EDT | 97.00 | 1.17 | 0.00 | 0.25 | 0.00 | - | 8 | 11 | 40.82% |
| MDT220701C00098000 | 2022-06-23 2:39PM EDT | 98.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 24 | 45.41% |
| MDT220701C00099000 | 2022-06-21 9:43AM EDT | 99.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 2 | 39 | 32.42% |
| MDT220701C00100000 | 2022-06-21 9:47AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 35 | 56 | 46.29% |
| MDT220701C00101000 | 2022-06-22 10:33AM EDT | 101.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 1 | 21 | 54.59% |
| MDT220701C00102000 | 2022-06-22 11:15AM EDT | 102.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 54.30% |
| MDT220701C00103000 | 2022-06-22 10:34AM EDT | 103.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 18 | 53.91% |
| MDT220701C00104000 | 2022-06-22 10:19AM EDT | 104.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 62.40% |
| MDT220701C00105000 | 2022-06-17 10:11AM EDT | 105.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 51.17% |
| MDT220701C00106000 | 2022-06-17 11:01AM EDT | 106.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 455 | 477 | 65.14% |
| MDT220701C00107000 | 2022-06-03 3:29PM EDT | 107.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | 6 | 3 | 69.53% |
| MDT220701C00108000 | 2022-05-16 12:05AM EDT | 108.00 | 1.76 | 0.00 | 0.34 | 0.00 | - | - | 24 | 74.80% |
| MDT220701C00109000 | 2022-05-27 12:56PM EDT | 109.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 6 | 6 | 71.88% |
| MDT220701C00110000 | 2022-06-03 12:57PM EDT | 110.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 49 | 54.69% |
| MDT220701C00111000 | 2022-06-01 10:07AM EDT | 111.00 | 0.23 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 128.32% |
| MDT220701C00112000 | 2022-06-13 11:51AM EDT | 112.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 109 | 82.03% |
| MDT220701C00115000 | 2022-05-24 3:48PM EDT | 115.00 | 0.57 | 0.00 | 0.14 | 0.00 | - | 1 | 445 | 82.42% |
| MDT220701C00120000 | 2022-06-01 12:14PM EDT | 120.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 159.67% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220701P00065000 | 2022-06-17 1:36PM EDT | 65.00 | 0.09 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 127.93% |
| MDT220701P00075000 | 2022-06-21 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 10 | 25 | 73.05% |
| MDT220701P00080000 | 2022-06-23 9:45AM EDT | 80.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 51.95% |
| MDT220701P00082000 | 2022-06-22 12:10PM EDT | 82.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 5 | 61 | 47.85% |
| MDT220701P00083000 | 2022-06-22 1:18PM EDT | 83.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 250 | 275 | 40.72% |
| MDT220701P00084000 | 2022-06-24 3:48PM EDT | 84.00 | 0.11 | 0.01 | 0.14 | -0.15 | -57.69% | 1 | 38 | 35.55% |
| MDT220701P00085000 | 2022-06-24 12:14PM EDT | 85.00 | 0.12 | 0.04 | 2.26 | -0.19 | -61.29% | 1 | 46 | 63.72% |
| MDT220701P00086000 | 2022-06-24 3:01PM EDT | 86.00 | 0.17 | 0.10 | 0.22 | -0.43 | -71.67% | 11 | 74 | 29.79% |
| MDT220701P00087000 | 2022-06-24 2:23PM EDT | 87.00 | 0.25 | 0.22 | 0.36 | -0.30 | -54.55% | 10 | 96 | 29.20% |
| MDT220701P00087500 | 2022-06-24 2:01PM EDT | 87.50 | 0.34 | 0.23 | 0.43 | -0.48 | -58.54% | 3 | 31 | 28.22% |
| MDT220701P00088000 | 2022-06-24 3:01PM EDT | 88.00 | 0.46 | 0.39 | 0.57 | -0.59 | -56.19% | 570 | 1 | 28.66% |
| MDT220701P00088500 | 2022-06-16 11:28AM EDT | 88.50 | 3.09 | 0.47 | 0.70 | 0.00 | - | 2 | 2 | 28.27% |
| MDT220701P00090000 | 2022-06-24 3:52PM EDT | 90.00 | 1.16 | 0.96 | 1.25 | -1.08 | -48.21% | 44 | 1,257 | 27.25% |
| MDT220701P00091000 | 2022-06-24 3:53PM EDT | 91.00 | 1.66 | 1.28 | 1.78 | -2.12 | -56.08% | 1,501 | 28 | 27.05% |
| MDT220701P00092000 | 2022-06-17 1:53PM EDT | 92.00 | 4.72 | 1.80 | 2.54 | 0.00 | - | 1 | 7 | 29.49% |
| MDT220701P00092500 | 2022-06-16 2:57PM EDT | 92.50 | 6.32 | 2.44 | 2.93 | 0.00 | - | - | 1 | 30.27% |
| MDT220701P00093000 | 2022-06-24 10:22AM EDT | 93.00 | 3.30 | 2.83 | 3.30 | -1.08 | -24.66% | 1 | 4 | 30.08% |
| MDT220701P00094000 | 2022-06-23 3:59PM EDT | 94.00 | 5.48 | 3.55 | 4.20 | 0.00 | - | 1 | 52 | 32.91% |
| MDT220701P00095000 | 2022-06-17 1:24PM EDT | 95.00 | 6.60 | 4.70 | 5.15 | 0.00 | - | 3 | 45 | 36.38% |
| MDT220701P00096000 | 2022-06-10 10:06AM EDT | 96.00 | 5.44 | 5.60 | 6.15 | 0.00 | - | 85 | 40 | 41.11% |
| MDT220701P00097000 | 2022-06-24 3:10PM EDT | 97.00 | 7.00 | 6.65 | 7.10 | -1.60 | -18.60% | 1 | 89 | 43.75% |
| MDT220701P00097500 | 2022-06-14 10:03AM EDT | 97.50 | 7.93 | 7.15 | 7.70 | 0.00 | - | - | 0 | 49.71% |
| MDT220701P00098000 | 2022-06-23 2:03PM EDT | 98.00 | 9.69 | 7.65 | 8.15 | 0.00 | - | 1 | 7 | 50.00% |
| MDT220701P00099000 | 2022-06-21 11:33AM EDT | 99.00 | 11.21 | 8.65 | 9.20 | 0.00 | - | 4 | 2 | 56.25% |
| MDT220701P00100000 | 2022-06-23 3:57PM EDT | 100.00 | 11.30 | 9.60 | 10.15 | 0.00 | - | 5 | 1 | 58.40% |
| MDT220701P00103000 | 2022-06-23 3:58PM EDT | 103.00 | 14.13 | 12.60 | 13.30 | 0.00 | - | 5 | 0 | 58.79% |
| MDT220701P00104000 | 2022-06-21 1:12PM EDT | 104.00 | 16.09 | 13.65 | 14.35 | 0.00 | - | 1 | 1 | 65.43% |
| MDT220701P00105000 | 2022-06-07 10:47AM EDT | 105.00 | 9.82 | 14.65 | 15.20 | 0.00 | - | 2 | 16 | 63.28% |
| MDT220701P00106000 | 2022-06-15 3:17PM EDT | 106.00 | 17.37 | 15.60 | 16.15 | 0.00 | - | 2 | 2 | 61.72% |
| MDT220701P00110000 | 2022-05-26 12:46PM EDT | 110.00 | 10.75 | 19.45 | 20.55 | 0.00 | - | - | 0 | 84.77% |
