Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220527C00115000 | 2022-05-26 9:54AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 5 | 259 | 71.88% |
| MDT220603C00115000 | 2022-05-25 2:00PM EDT | 2022-06-03 | 0.11 | 0.00 | 0.27 | 0.00 | - | 32 | 89 | 56.54% |
| MDT220610C00115000 | 2022-05-26 11:34AM EDT | 2022-06-10 | 0.14 | 0.00 | 0.64 | -0.24 | -63.16% | 2 | 16 | 52.69% |
| MDT220617C00115000 | 2022-05-26 12:48PM EDT | 2022-06-17 | 0.05 | 0.02 | 0.07 | -0.29 | -85.29% | 1,132 | 3,131 | 27.34% |
| MDT220701C00115000 | 2022-05-24 3:48PM EDT | 2022-07-01 | 0.57 | 0.00 | 0.67 | 0.00 | - | 1 | 445 | 35.11% |
| MDT220715C00115000 | 2022-05-26 1:05PM EDT | 2022-07-15 | 0.21 | 0.11 | 0.33 | -0.60 | -74.07% | 15 | 1,808 | 24.85% |
| MDT220819C00115000 | 2022-05-26 1:16PM EDT | 2022-08-19 | 0.65 | 0.49 | 0.63 | -0.67 | -50.76% | 1,333 | 2,815 | 22.63% |
| MDT220916C00115000 | 2022-05-26 11:11AM EDT | 2022-09-16 | 1.05 | 0.90 | 1.10 | -1.15 | -52.27% | 5 | 619 | 23.33% |
| MDT221118C00115000 | 2022-05-26 12:23PM EDT | 2022-11-18 | 1.70 | 1.59 | 1.99 | -1.55 | -47.69% | 8 | 165 | 23.29% |
| MDT221216C00115000 | 2022-05-26 10:21AM EDT | 2022-12-16 | 2.37 | 2.03 | 2.62 | -1.75 | -42.48% | 4 | 357 | 24.32% |
| MDT230120C00115000 | 2022-05-26 1:03PM EDT | 2023-01-20 | 3.00 | 2.60 | 3.05 | -1.65 | -35.48% | 6 | 2,651 | 24.07% |
| MDT240119C00115000 | 2022-05-09 11:44AM EDT | 2024-01-19 | 8.20 | 6.70 | 7.65 | 0.00 | - | 1 | 56 | 24.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220527P00115000 | 2022-05-17 11:28AM EDT | 2022-05-27 | 9.37 | 14.45 | 15.35 | 0.00 | - | - | 4 | 134.38% |
| MDT220617P00115000 | 2022-05-26 11:48AM EDT | 2022-06-17 | 14.25 | 14.65 | 15.25 | +3.06 | +27.35% | 15 | 700 | 46.68% |
| MDT220624P00115000 | 2022-05-16 12:06AM EDT | 2022-06-24 | 16.15 | 13.45 | 17.35 | 0.00 | - | - | 2 | 66.38% |
| MDT220715P00115000 | 2022-05-26 11:48AM EDT | 2022-07-15 | 14.93 | 15.30 | 16.05 | +3.04 | +25.57% | 6 | 45 | 39.73% |
| MDT220819P00115000 | 2022-05-23 10:15AM EDT | 2022-08-19 | 15.50 | 15.55 | 16.25 | +1.88 | +13.80% | 5 | 182 | 32.03% |
| MDT220916P00115000 | 2022-05-26 9:33AM EDT | 2022-09-16 | 17.70 | 15.75 | 16.80 | +5.65 | +46.89% | 4 | 69 | 31.04% |
| MDT221118P00115000 | 2022-05-20 10:02AM EDT | 2022-11-18 | 15.79 | 16.85 | 17.50 | 0.00 | - | 2 | 348 | 27.99% |
| MDT221216P00115000 | 2022-05-25 10:11AM EDT | 2022-12-16 | 13.88 | 16.45 | 17.95 | 0.00 | - | 22 | 7 | 27.77% |
| MDT230120P00115000 | 2022-05-23 10:15AM EDT | 2023-01-20 | 16.15 | 17.35 | 18.70 | 0.00 | - | 7 | 2,313 | 28.29% |
| MDT240119P00115000 | 2022-01-24 1:17PM EDT | 2024-01-19 | 25.40 | 21.15 | 23.05 | 0.00 | - | 1 | 26 | 26.78% |
