La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 314,85 +757,21 (+1,27 %)
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 :
Prix d’exercice:82.50
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00082500 | 2024-04-19 2:14PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 2,062 | 43.75% |
| MDT240517C00082500 | 2024-04-19 3:23PM EDT | 2024-05-17 | 0.62 | 0.62 | 0.66 | +0.05 | +8.77% | 365 | 1,413 | 19.51% |
| MDT240621C00082500 | 2024-04-19 3:55PM EDT | 2024-06-21 | 1.70 | 1.66 | 1.73 | +0.26 | +18.06% | 85 | 1,467 | 22.19% |
| MDT240719C00082500 | 2024-04-19 3:59PM EDT | 2024-07-19 | 2.03 | 1.99 | 2.06 | +0.18 | +9.73% | 3 | 438 | 20.69% |
| MDT240816C00082500 | 2024-04-19 11:40AM EDT | 2024-08-16 | 2.52 | 2.48 | 2.61 | +0.27 | +12.00% | 8 | 411 | 21.27% |
| MDT241115C00082500 | 2024-04-19 11:55AM EDT | 2024-11-15 | 4.20 | 4.15 | 4.25 | +0.30 | +7.69% | 18 | 59 | 22.95% |
| MDT250117C00082500 | 2024-04-18 3:47PM EDT | 2025-01-17 | 4.95 | 5.15 | 5.35 | 0.00 | - | 3 | 906 | 24.16% |
| MDT250620C00082500 | 2024-04-10 12:52PM EDT | 2025-06-20 | 8.85 | 6.25 | 7.50 | 0.00 | - | 1 | 5 | 25.59% |
| MDT260116C00082500 | 2024-04-18 10:21AM EDT | 2026-01-16 | 8.49 | 8.60 | 9.15 | 0.00 | - | 1 | 86 | 24.90% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00082500 | 2024-04-19 3:12PM EDT | 2024-04-19 | 3.15 | 1.05 | 4.35 | -0.44 | -12.26% | 7 | 1,805 | 151.56% |
| MDT240517P00082500 | 2024-04-19 9:35AM EDT | 2024-05-17 | 3.40 | 3.35 | 3.55 | -0.49 | -12.60% | 7 | 3,241 | 17.68% |
| MDT240621P00082500 | 2024-04-18 1:23PM EDT | 2024-06-21 | 4.73 | 4.10 | 4.25 | 0.00 | - | 79 | 2,025 | 18.12% |
| MDT240719P00082500 | 2024-04-19 9:35AM EDT | 2024-07-19 | 4.65 | 4.60 | 5.20 | -0.15 | -3.13% | 1 | 197 | 21.50% |
| MDT240816P00082500 | 2024-04-19 11:40AM EDT | 2024-08-16 | 5.04 | 4.90 | 5.10 | -0.26 | -4.91% | 8 | 193 | 18.25% |
| MDT241115P00082500 | 2024-04-17 11:07AM EDT | 2024-11-15 | 6.30 | 6.00 | 6.35 | 0.00 | - | 5 | 121 | 19.10% |
| MDT250117P00082500 | 2024-04-19 12:09PM EDT | 2025-01-17 | 7.15 | 5.00 | 7.20 | +0.15 | +2.14% | 59 | 947 | 19.90% |
| MDT250620P00082500 | 2024-04-19 2:19PM EDT | 2025-06-20 | 8.26 | 6.00 | 8.60 | +1.61 | +24.21% | 2 | 724 | 20.03% |
| MDT260116P00082500 | 2024-04-10 11:30AM EDT | 2026-01-16 | 8.19 | 8.90 | 9.95 | 0.00 | - | 126 | 305 | 19.63% |
