La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 560,57 -300,61 (-0,51 %)
Medtronic plc (MDT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00080000 | 2024-05-07 11:09AM EDT | 2024-05-10 | 2.00 | 1.96 | 2.21 | +0.31 | +18.34% | 1 | 125 | 29.00% |
| MDT240517C00080000 | 2024-05-07 3:15PM EDT | 2024-05-17 | 2.38 | 2.26 | 2.52 | +0.31 | +14.98% | 34 | 2,956 | 24.34% |
| MDT240524C00080000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 3.10 | 2.74 | 4.10 | +0.18 | +6.16% | 1 | 558 | 42.63% |
| MDT240531C00080000 | 2024-05-07 9:31AM EDT | 2024-05-31 | 3.22 | 3.15 | 4.20 | +0.06 | +1.90% | 1 | 49 | 37.40% |
| MDT240607C00080000 | 2024-04-25 10:00AM EDT | 2024-06-07 | 2.65 | 3.25 | 4.90 | 0.00 | - | - | 2 | 40.55% |
| MDT240621C00080000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 3.84 | 3.70 | 3.85 | +0.09 | +2.40% | 14 | 2,059 | 24.41% |
| MDT240719C00080000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 4.10 | 4.00 | 4.20 | +0.20 | +5.13% | 1 | 555 | 21.73% |
| MDT240816C00080000 | 2024-05-02 1:49PM EDT | 2024-08-16 | 4.15 | 4.65 | 4.75 | 0.00 | - | 13 | 174 | 21.81% |
| MDT241115C00080000 | 2024-05-06 3:45PM EDT | 2024-11-15 | 6.25 | 5.85 | 7.30 | 0.00 | - | 2 | 111 | 26.88% |
| MDT250117C00080000 | 2024-05-07 9:57AM EDT | 2025-01-17 | 7.50 | 7.30 | 8.35 | +0.05 | +0.67% | 2 | 1,268 | 27.27% |
| MDT250620C00080000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 9.29 | 9.20 | 9.50 | 0.00 | - | 3 | 81 | 24.94% |
| MDT260116C00080000 | 2024-05-02 12:37PM EDT | 2026-01-16 | 10.42 | 10.55 | 11.25 | 0.00 | - | 2 | 567 | 24.49% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00080000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.11 | -0.06 | -54.55% | 12 | 354 | 19.92% |
| MDT240517P00080000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.28 | 0.27 | 0.30 | -0.17 | -37.78% | 81 | 2,209 | 17.24% |
| MDT240524P00080000 | 2024-05-07 3:26PM EDT | 2024-05-24 | 0.88 | 0.85 | 1.22 | -0.10 | -10.20% | 2 | 202 | 28.32% |
| MDT240531P00080000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 1.18 | 0.97 | 1.11 | 0.00 | - | 3 | 18 | 22.63% |
| MDT240607P00080000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 1.30 | 1.03 | 2.06 | 0.00 | - | 3 | 19 | 30.47% |
| MDT240614P00080000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 1.50 | 1.05 | 1.82 | 0.00 | - | 1 | 2 | 25.24% |
| MDT240621P00080000 | 2024-05-07 1:10PM EDT | 2024-06-21 | 1.45 | 1.39 | 1.48 | -0.09 | -5.84% | 176 | 4,238 | 20.13% |
| MDT240719P00080000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 1.94 | 1.90 | 1.98 | -0.11 | -5.37% | 37 | 1,071 | 19.47% |
| MDT240816P00080000 | 2024-05-07 1:28PM EDT | 2024-08-16 | 2.41 | 2.27 | 2.34 | -0.17 | -6.59% | 49 | 1,308 | 18.76% |
| MDT241115P00080000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 3.75 | 2.91 | 3.70 | +0.05 | +1.35% | 10 | 266 | 19.56% |
| MDT250117P00080000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 4.70 | 3.40 | 4.60 | 0.00 | - | 5 | 2,338 | 20.36% |
| MDT250620P00080000 | 2024-05-03 10:38AM EDT | 2025-06-20 | 6.25 | 5.55 | 6.00 | 0.00 | - | 10 | 1,058 | 20.24% |
| MDT260116P00080000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 7.80 | 6.80 | 7.35 | 0.00 | - | 1 | 264 | 19.71% |
