La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 685,55 +1 218,49 (+1,95 %)
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:70.00
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00070000 | 2024-07-22 9:41AM EDT | 2024-08-16 | 10.23 | 7.15 | 10.95 | 0.00 | - | 1 | 49 | 78.17% |
| MDT240920C00070000 | 2024-07-17 1:46PM EDT | 2024-09-20 | 11.85 | 9.35 | 11.40 | 0.00 | - | 2 | 2 | 52.54% |
| MDT241018C00070000 | 2024-07-25 2:53PM EDT | 2024-10-18 | 10.05 | 9.05 | 10.85 | 0.00 | - | - | - | 38.22% |
| MDT241115C00070000 | 2024-07-17 12:22PM EDT | 2024-11-15 | 11.48 | 10.00 | 11.15 | 0.00 | - | 1 | 5 | 35.33% |
| MDT241220C00070000 | 2024-07-19 1:43PM EDT | 2024-12-20 | 11.68 | 10.55 | 12.95 | 0.00 | - | 6 | 19 | 41.83% |
| MDT250117C00070000 | 2024-07-18 10:54AM EDT | 2025-01-17 | 14.84 | 10.50 | 11.65 | 0.00 | - | 4 | 402 | 31.14% |
| MDT250221C00070000 | 2024-07-08 11:27AM EDT | 2025-02-21 | 9.90 | 9.30 | 13.50 | 0.00 | - | 1 | 4 | 37.70% |
| MDT250620C00070000 | 2024-07-10 3:48PM EDT | 2025-06-20 | 11.62 | 10.35 | 15.00 | 0.00 | - | 17 | 28 | 35.91% |
| MDT260116C00070000 | 2024-07-19 12:50PM EDT | 2026-01-16 | 14.89 | 13.40 | 15.10 | 0.00 | - | 2 | 65 | 28.35% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240802P00070000 | 2024-07-12 11:49AM EDT | 2024-08-02 | 0.10 | 0.00 | 0.46 | 0.00 | - | - | 2 | 60.55% |
| MDT240809P00070000 | 2024-07-18 10:08AM EDT | 2024-08-09 | 0.06 | 0.02 | 0.20 | 0.00 | - | 4 | 6 | 41.41% |
| MDT240816P00070000 | 2024-07-26 12:29PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.22 | -0.01 | -9.09% | 10 | 1,294 | 34.57% |
| MDT240823P00070000 | 2024-07-15 11:49AM EDT | 2024-08-23 | 0.24 | 0.12 | 1.55 | 0.00 | - | 8 | 11 | 56.91% |
| MDT240920P00070000 | 2024-07-25 3:59PM EDT | 2024-09-20 | 0.38 | 0.29 | 0.44 | 0.00 | - | 3 | 53 | 25.51% |
| MDT241018P00070000 | 2024-07-22 2:06PM EDT | 2024-10-18 | 0.62 | 0.56 | 1.94 | +0.06 | +10.71% | 3 | 30 | 36.40% |
| MDT241115P00070000 | 2024-07-18 3:45PM EDT | 2024-11-15 | 0.89 | 0.64 | 1.16 | +0.24 | +36.92% | 1 | 217 | 25.20% |
| MDT241220P00070000 | 2024-07-25 10:25AM EDT | 2024-12-20 | 1.00 | 1.20 | 2.37 | 0.00 | - | 1 | 91 | 30.34% |
| MDT250117P00070000 | 2024-07-26 2:17PM EDT | 2025-01-17 | 1.47 | 1.29 | 1.81 | -0.18 | -10.91% | 3 | 2,296 | 24.41% |
| MDT250221P00070000 | 2024-07-25 1:52PM EDT | 2025-02-21 | 1.72 | 1.23 | 2.34 | 0.00 | - | 2 | 103 | 25.22% |
| MDT250620P00070000 | 2024-07-24 11:24AM EDT | 2025-06-20 | 2.68 | 2.45 | 2.99 | 0.00 | - | 9 | 339 | 22.90% |
| MDT260116P00070000 | 2024-07-23 11:21AM EDT | 2026-01-16 | 4.19 | 4.10 | 5.00 | 0.00 | - | 62 | 757 | 24.16% |
