La bourse ferme dans 1 h 8 min
CAC 40
7 982,22 +67,57 (+0,85 %) Euro Stoxx 50
4 932,14 +41,53 (+0,85 %) Dow Jones
38 595,49 +369,83 (+0,97 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 304,30 -5,30 (-0,23 %) Bitcoin EUR
57 133,30 +2 819,27 (+5,19 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Prix d’exercice:75.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 6.20 | 6.00 | 8.00 | 0.00 | - | 1 | 2 | 158.98% |
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 4.70 | 8.45 | 0.00 | - | 60 | 65 | 97.75% |
| MDT240517C00075000 | 2024-05-01 2:27PM EDT | 2024-05-17 | 6.50 | 6.85 | 7.30 | 0.00 | - | 1 | 1,831 | 48.24% |
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 2024-05-24 | 5.60 | 7.10 | 8.65 | 0.00 | - | 3 | 3 | 62.01% |
| MDT240621C00075000 | 2024-04-26 3:03PM EDT | 2024-06-21 | 6.13 | 5.60 | 9.65 | 0.00 | - | 2 | 303 | 50.92% |
| MDT240719C00075000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 6.28 | 5.80 | 9.90 | 0.00 | - | 1 | 56 | 42.68% |
| MDT240816C00075000 | 2024-04-30 1:10PM EDT | 2024-08-16 | 7.27 | 6.55 | 8.50 | 0.00 | - | 1 | 11 | 27.20% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 7.70 | 11.65 | 0.00 | - | 2 | 3 | 35.07% |
| MDT250117C00075000 | 2024-05-02 12:31PM EDT | 2025-01-17 | 9.75 | 8.80 | 12.85 | 0.00 | - | 2 | 264 | 35.33% |
| MDT250620C00075000 | 2024-05-02 12:26PM EDT | 2025-06-20 | 11.61 | 11.15 | 12.75 | 0.00 | - | 10 | 38 | 27.68% |
| MDT260116C00075000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 14.00 | 13.65 | 14.30 | +0.63 | +4.71% | 1 | 1,991 | 26.52% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00075000 | 2024-05-01 1:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 68.75% |
| MDT240510P00075000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 0.05 | 0.00 | 2.15 | -0.01 | -16.67% | 1 | 31 | 72.80% |
| MDT240517P00075000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | 0.00 | - | 8 | 1,101 | 24.61% |
| MDT240524P00075000 | 2024-04-29 3:39PM EDT | 2024-05-24 | 0.34 | 0.00 | 1.75 | 0.00 | - | 3 | 332 | 55.05% |
| MDT240531P00075000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.51 | 0.00 | 2.41 | 0.00 | - | 10 | 16 | 56.76% |
| MDT240621P00075000 | 2024-05-02 9:31AM EDT | 2024-06-21 | 0.51 | 0.49 | 0.80 | 0.00 | - | 1 | 1,556 | 25.81% |
| MDT240719P00075000 | 2024-05-02 12:12PM EDT | 2024-07-19 | 1.10 | 0.05 | 2.96 | 0.00 | - | 19 | 592 | 38.93% |
| MDT240816P00075000 | 2024-05-02 2:58PM EDT | 2024-08-16 | 1.25 | 0.27 | 1.17 | 0.00 | - | 3 | 311 | 20.75% |
| MDT241115P00075000 | 2024-04-30 2:33PM EDT | 2024-11-15 | 2.47 | 2.08 | 2.27 | 0.00 | - | 9 | 146 | 21.08% |
| MDT250117P00075000 | 2024-05-02 11:20AM EDT | 2025-01-17 | 3.35 | 3.00 | 3.20 | 0.00 | - | 3 | 1,412 | 22.34% |
| MDT250620P00075000 | 2024-04-25 11:51AM EDT | 2025-06-20 | 5.20 | 2.02 | 6.80 | 0.00 | - | 105 | 879 | 29.29% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 5.90 | 3.10 | 7.50 | 0.00 | - | 1 | 98 | 25.66% |
