La bourse ferme dans 3 h 7 min

Medtronic plc (MDT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
79,76-0,23 (-0,29 %)
À la clôture : 04:00PM EST
79,70 -0,06 (-0,08 %)
Avant Bourse : 08:21AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT231208C000500002023-11-16 3:07PM EST50.0025.100.000.000.00--10.00%
MDT231208C000620002023-11-13 10:27AM EST62.0010.500.000.000.00--50.00%
MDT231208C000630002023-11-13 10:12AM EST63.009.250.000.000.00--10.00%
MDT231208C000640002023-11-21 12:12PM EST64.0014.300.000.000.00-120.00%
MDT231208C000670002023-11-16 1:35PM EST67.008.450.000.000.00--10.00%
MDT231208C000680002023-11-10 11:44AM EST68.003.350.000.000.00-241190.00%
MDT231208C000690002023-11-28 10:15AM EST69.009.950.000.000.00-1480.00%
MDT231208C000700002023-11-28 10:20AM EST70.008.950.000.000.00-1130.00%
MDT231208C000710002023-11-28 2:12PM EST71.008.100.000.000.00-1630.00%
MDT231208C000720002023-11-17 3:01PM EST72.003.600.000.000.00-12620.00%
MDT231208C000730002023-12-04 3:02PM EST73.006.830.000.000.00-11220.00%
MDT231208C000740002023-12-01 12:34PM EST74.005.620.000.000.00-3700.00%
MDT231208C000750002023-12-01 3:42PM EST75.005.100.000.000.00-13810.00%
MDT231208C000760002023-12-01 1:59PM EST76.003.840.000.000.00-2550.00%
MDT231208C000770002023-12-04 11:33AM EST77.003.050.000.000.00-4620.00%
MDT231208C000780002023-12-04 1:28PM EST78.001.990.000.000.00-211400.00%
MDT231208C000790002023-12-04 1:02PM EST79.001.100.000.000.00-523500.00%
MDT231208C000800002023-12-04 3:08PM EST80.000.510.000.000.00-918480.78%
MDT231208C000810002023-12-04 3:40PM EST81.000.170.000.000.00-1738713.13%
MDT231208C000820002023-12-04 3:47PM EST82.000.060.000.000.00-1496566.25%
MDT231208C000830002023-12-04 3:32PM EST83.000.010.000.000.00-35512.50%
MDT231208C000840002023-11-29 12:14PM EST84.000.010.000.000.00-3712.50%
MDT231208C000850002023-11-22 12:15PM EST85.000.010.000.000.00--1112.50%
Options de ventepour8 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MDT231208P000550002023-11-13 9:42AM EST55.000.010.000.000.00-1150.00%
MDT231208P000600002023-10-26 9:30AM EST60.000.280.000.160.00--1135.16%
MDT231208P000610002023-11-13 9:49AM EST61.000.100.000.000.00-1250.00%
MDT231208P000620002023-11-15 11:51AM EST62.000.090.000.000.00-1150.00%
MDT231208P000630002023-11-13 9:42AM EST63.000.220.000.000.00-11850.00%
MDT231208P000640002023-11-20 10:06AM EST64.000.060.000.000.00-1350.00%
MDT231208P000650002023-11-16 1:16PM EST65.000.110.000.000.00-16150.00%
MDT231208P000660002023-11-27 9:30AM EST66.000.030.000.000.00-1450.00%
MDT231208P000670002023-11-20 3:38PM EST67.000.110.000.000.00-84050.00%
MDT231208P000680002023-11-20 3:55PM EST68.001.230.000.000.00-52125.00%
MDT231208P000690002023-11-30 11:11AM EST69.000.010.000.000.00-31725.00%
MDT231208P000700002023-11-28 2:12PM EST70.000.050.000.000.00-12025.00%
MDT231208P000710002023-11-21 10:25AM EST71.000.050.000.000.00-23725.00%
MDT231208P000720002023-11-22 3:58PM EST72.000.070.000.000.00-1625.00%
MDT231208P000730002023-11-22 9:30AM EST73.000.090.000.000.00-12125.00%
MDT231208P000740002023-11-29 10:29AM EST74.000.050.000.000.00-104912.50%
MDT231208P000750002023-12-01 3:55PM EST75.000.020.000.000.00-410412.50%
MDT231208P000760002023-12-04 3:26PM EST76.000.040.000.000.00-1111912.50%
MDT231208P000770002023-12-04 3:44PM EST77.000.070.000.000.00-852406.25%
MDT231208P000780002023-12-04 3:54PM EST78.000.110.000.000.00-621706.25%
MDT231208P000790002023-12-04 2:22PM EST79.000.380.000.000.00-103683.13%
MDT231208P000800002023-12-04 2:51PM EST80.000.800.000.000.00-122980.00%
MDT231208P000820002023-12-04 2:09PM EST82.002.320.000.000.00-501830.00%