Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:26PM EDT. Marché ouvert.
Prix d’exercice:110.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220527C00110000 | 2022-05-26 12:52PM EDT | 2022-05-27 | 0.02 | 0.01 | 0.05 | -0.43 | -95.56% | 82 | 377 | 60.94% |
| MDT220603C00110000 | 2022-05-26 12:42PM EDT | 2022-06-03 | 0.04 | 0.01 | 0.13 | -0.63 | -94.03% | 42 | 141 | 36.91% |
| MDT220610C00110000 | 2022-05-23 3:52PM EDT | 2022-06-10 | 0.65 | 0.00 | 2.17 | 0.00 | - | 5 | 143 | 66.75% |
| MDT220617C00110000 | 2022-05-26 1:13PM EDT | 2022-06-17 | 0.24 | 0.15 | 0.21 | -1.03 | -81.10% | 173 | 4,735 | 25.64% |
| MDT220624C00110000 | 2022-05-20 3:10PM EDT | 2022-06-24 | 0.62 | 0.00 | 2.28 | 0.00 | - | 2 | 71 | 49.88% |
| MDT220701C00110000 | 2022-05-23 11:50AM EDT | 2022-07-01 | 0.96 | 0.18 | 0.93 | 0.00 | - | 2 | 48 | 31.01% |
| MDT220715C00110000 | 2022-05-26 2:11PM EDT | 2022-07-15 | 0.58 | 0.55 | 0.61 | -1.43 | -71.14% | 45 | 2,855 | 22.93% |
| MDT220819C00110000 | 2022-05-26 2:01PM EDT | 2022-08-19 | 1.25 | 1.15 | 1.30 | -1.43 | -53.36% | 97 | 2,416 | 23.07% |
| MDT220916C00110000 | 2022-05-26 12:40PM EDT | 2022-09-16 | 1.95 | 1.67 | 2.03 | -1.95 | -50.00% | 1 | 1,252 | 24.24% |
| MDT221118C00110000 | 2022-05-25 9:40AM EDT | 2022-11-18 | 3.45 | 2.81 | 3.20 | -1.95 | -36.11% | 1 | 121 | 24.34% |
| MDT221216C00110000 | 2022-05-25 3:02PM EDT | 2022-12-16 | 3.85 | 3.05 | 3.80 | -2.35 | -37.90% | 5 | 155 | 24.83% |
| MDT230120C00110000 | 2022-05-26 2:08PM EDT | 2023-01-20 | 4.13 | 3.60 | 4.40 | -2.27 | -35.47% | 58 | 7,429 | 24.95% |
| MDT240119C00110000 | 2022-05-26 10:52AM EDT | 2024-01-19 | 9.20 | 7.20 | 9.65 | -0.45 | -4.66% | 4 | 43 | 26.23% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220527P00110000 | 2022-05-26 10:20AM EDT | 2022-05-27 | 9.32 | 9.90 | 10.20 | +0.10 | +1.08% | 20 | 101 | 75.00% |
| MDT220603P00110000 | 2022-04-28 3:50PM EDT | 2022-06-03 | 5.25 | 10.10 | 10.45 | 0.00 | - | 5 | 5 | 51.56% |
| MDT220617P00110000 | 2022-05-26 2:06PM EDT | 2022-06-17 | 10.05 | 10.15 | 10.35 | +4.40 | +77.88% | 27 | 2,058 | 30.27% |
| MDT220624P00110000 | 2022-05-20 1:08PM EDT | 2022-06-24 | 9.75 | 8.75 | 11.35 | 0.00 | - | 2 | 9 | 40.31% |
| MDT220715P00110000 | 2022-05-26 11:36AM EDT | 2022-07-15 | 10.90 | 10.75 | 11.25 | +3.62 | +49.73% | 14 | 54 | 30.02% |
| MDT220819P00110000 | 2022-05-26 12:28PM EDT | 2022-08-19 | 11.90 | 11.55 | 11.85 | +3.10 | +35.23% | 10 | 248 | 27.12% |
| MDT220916P00110000 | 2022-05-26 9:33AM EDT | 2022-09-16 | 13.53 | 11.50 | 12.40 | +4.58 | +51.17% | 4 | 202 | 26.53% |
| MDT221118P00110000 | 2022-05-03 9:41AM EDT | 2022-11-18 | 12.28 | 12.75 | 13.65 | 0.00 | - | 1 | 27 | 26.37% |
| MDT221216P00110000 | 2022-05-20 1:25PM EDT | 2022-12-16 | 14.00 | 13.25 | 14.30 | 0.00 | - | 3 | 143 | 26.86% |
| MDT230120P00110000 | 2022-05-25 2:41PM EDT | 2023-01-20 | 11.75 | 13.80 | 15.25 | 0.00 | - | 19 | 1,852 | 27.93% |
| MDT240119P00110000 | 2022-05-05 3:58PM EDT | 2024-01-19 | 16.45 | 17.05 | 19.50 | 0.00 | - | 24 | 75 | 26.08% |
