Marchés français ouverture 3 h 53 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 174,05 +411,02 (+2,31 %) Bitcoin EUR
53 646,69 -2 281,98 (-4,08 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00085000 | 2024-04-29 1:39PM EDT | 2024-05-03 | 0.03 | 0.00 | 1.27 | 0.00 | - | 530 | 819 | 84.67% |
| MDT240510C00085000 | 2024-05-01 2:55PM EDT | 2024-05-10 | 0.07 | 0.01 | 1.30 | +0.01 | +16.67% | 3 | 202 | 55.91% |
| MDT240517C00085000 | 2024-05-01 2:48PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.17 | +0.04 | +30.77% | 49 | 3,506 | 19.04% |
| MDT240524C00085000 | 2024-05-01 3:14PM EDT | 2024-05-24 | 0.69 | 0.50 | 0.79 | +0.16 | +30.19% | 2 | 616 | 27.44% |
| MDT240531C00085000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 0.85 | 0.58 | 0.95 | +0.30 | +54.55% | 4 | 5,328 | 26.17% |
| MDT240621C00085000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 1.19 | 1.03 | 1.10 | +0.19 | +19.00% | 52 | 3,486 | 21.56% |
| MDT240719C00085000 | 2024-05-01 12:17PM EDT | 2024-07-19 | 1.52 | 1.34 | 1.39 | +0.40 | +35.71% | 11 | 3,208 | 19.56% |
| MDT240816C00085000 | 2024-05-01 1:17PM EDT | 2024-08-16 | 1.93 | 1.82 | 1.93 | +0.28 | +16.97% | 2 | 944 | 20.22% |
| MDT241115C00085000 | 2024-05-01 11:31AM EDT | 2024-11-15 | 3.50 | 2.65 | 4.00 | +0.15 | +4.48% | 4 | 320 | 23.93% |
| MDT250117C00085000 | 2024-05-01 11:35AM EDT | 2025-01-17 | 4.57 | 4.45 | 4.80 | +0.20 | +4.58% | 3 | 1,486 | 23.82% |
| MDT250620C00085000 | 2024-04-29 2:41PM EDT | 2025-06-20 | 6.42 | 4.30 | 6.90 | 0.00 | - | 3 | 111 | 25.02% |
| MDT260116C00085000 | 2024-05-01 3:48PM EDT | 2026-01-16 | 8.20 | 8.00 | 8.70 | +0.30 | +3.80% | 10 | 1,968 | 24.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00085000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 2.85 | 2.14 | 6.00 | -1.11 | -28.03% | 150 | 45 | 146.09% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 2024-05-10 | 3.05 | 2.24 | 6.05 | 0.00 | - | 1 | 0 | 69.92% |
| MDT240517P00085000 | 2024-04-29 12:34PM EDT | 2024-05-17 | 3.95 | 2.47 | 4.75 | -0.05 | -1.25% | 4 | 1,115 | 30.03% |
| MDT240524P00085000 | 2024-04-16 2:27PM EDT | 2024-05-24 | 5.78 | 3.45 | 5.45 | 0.00 | - | 3 | 6 | 35.55% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 2024-05-31 | 5.99 | 2.89 | 5.05 | 0.00 | - | - | 1 | 26.05% |
| MDT240621P00085000 | 2024-05-01 3:17PM EDT | 2024-06-21 | 4.35 | 4.55 | 5.80 | -1.40 | -24.35% | 12 | 2,188 | 27.12% |
| MDT240719P00085000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 5.35 | 5.00 | 5.50 | 0.00 | - | 1 | 427 | 19.57% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 6.75 | 4.65 | 5.75 | 0.00 | - | 7 | 496 | 18.41% |
| MDT241115P00085000 | 2024-04-26 12:30PM EDT | 2024-11-15 | 7.50 | 5.95 | 7.80 | 0.00 | - | 10 | 218 | 22.62% |
| MDT250117P00085000 | 2024-05-01 11:39AM EDT | 2025-01-17 | 7.55 | 7.45 | 7.75 | -0.20 | -2.58% | 16 | 883 | 19.52% |
| MDT250620P00085000 | 2024-04-26 10:34AM EDT | 2025-06-20 | 10.05 | 8.20 | 9.25 | 0.00 | - | 10 | 83 | 19.91% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 2026-01-16 | 8.80 | 9.75 | 10.40 | 0.00 | - | 20 | 137 | 18.97% |
