La bourse ferme dans 3 h 7 min
CAC 40
7 362,44 +29,85 (+0,41 %) Euro Stoxx 50
4 432,71 +17,76 (+0,40 %) Dow Jones
36 204,44 -41,06 (-0,11 %) EUR/USD
1,0825 -0,0012 (-0,11 %) Gold future
2 044,90 +2,70 (+0,13 %) Bitcoin EUR
38 699,68 -32,07 (-0,08 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT231208C00050000 | 2023-11-16 3:07PM EST | 50.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDT231208C00062000 | 2023-11-13 10:27AM EST | 62.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MDT231208C00063000 | 2023-11-13 10:12AM EST | 63.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDT231208C00064000 | 2023-11-21 12:12PM EST | 64.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MDT231208C00067000 | 2023-11-16 1:35PM EST | 67.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDT231208C00068000 | 2023-11-10 11:44AM EST | 68.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 119 | 0.00% |
| MDT231208C00069000 | 2023-11-28 10:15AM EST | 69.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| MDT231208C00070000 | 2023-11-28 10:20AM EST | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| MDT231208C00071000 | 2023-11-28 2:12PM EST | 71.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| MDT231208C00072000 | 2023-11-17 3:01PM EST | 72.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 0.00% |
| MDT231208C00073000 | 2023-12-04 3:02PM EST | 73.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| MDT231208C00074000 | 2023-12-01 12:34PM EST | 74.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| MDT231208C00075000 | 2023-12-01 3:42PM EST | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 0.00% |
| MDT231208C00076000 | 2023-12-01 1:59PM EST | 76.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| MDT231208C00077000 | 2023-12-04 11:33AM EST | 77.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| MDT231208C00078000 | 2023-12-04 1:28PM EST | 78.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 0.00% |
| MDT231208C00079000 | 2023-12-04 1:02PM EST | 79.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 52 | 350 | 0.00% |
| MDT231208C00080000 | 2023-12-04 3:08PM EST | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 91 | 848 | 0.78% |
| MDT231208C00081000 | 2023-12-04 3:40PM EST | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 173 | 871 | 3.13% |
| MDT231208C00082000 | 2023-12-04 3:47PM EST | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 149 | 656 | 6.25% |
| MDT231208C00083000 | 2023-12-04 3:32PM EST | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| MDT231208C00084000 | 2023-11-29 12:14PM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| MDT231208C00085000 | 2023-11-22 12:15PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
Options de ventepour8 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT231208P00055000 | 2023-11-13 9:42AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDT231208P00060000 | 2023-10-26 9:30AM EST | 60.00 | 0.28 | 0.00 | 0.16 | 0.00 | - | - | 1 | 135.16% |
| MDT231208P00061000 | 2023-11-13 9:49AM EST | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MDT231208P00062000 | 2023-11-15 11:51AM EST | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDT231208P00063000 | 2023-11-13 9:42AM EST | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MDT231208P00064000 | 2023-11-20 10:06AM EST | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| MDT231208P00065000 | 2023-11-16 1:16PM EST | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| MDT231208P00066000 | 2023-11-27 9:30AM EST | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MDT231208P00067000 | 2023-11-20 3:38PM EST | 67.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| MDT231208P00068000 | 2023-11-20 3:55PM EST | 68.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| MDT231208P00069000 | 2023-11-30 11:11AM EST | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| MDT231208P00070000 | 2023-11-28 2:12PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| MDT231208P00071000 | 2023-11-21 10:25AM EST | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| MDT231208P00072000 | 2023-11-22 3:58PM EST | 72.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| MDT231208P00073000 | 2023-11-22 9:30AM EST | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MDT231208P00074000 | 2023-11-29 10:29AM EST | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| MDT231208P00075000 | 2023-12-01 3:55PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| MDT231208P00076000 | 2023-12-04 3:26PM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 119 | 12.50% |
| MDT231208P00077000 | 2023-12-04 3:44PM EST | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 85 | 240 | 6.25% |
| MDT231208P00078000 | 2023-12-04 3:54PM EST | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 62 | 170 | 6.25% |
| MDT231208P00079000 | 2023-12-04 2:22PM EST | 79.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 3.13% |
| MDT231208P00080000 | 2023-12-04 2:51PM EST | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 298 | 0.00% |
| MDT231208P00082000 | 2023-12-04 2:09PM EST | 82.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 50 | 183 | 0.00% |
