Marchés français ouverture 3 h 20 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
36 818,81 -1 260,89 (-3,31 %) EUR/USD
1,0637 -0,0009 (-0,09 %) HANG SENG
16 102,81 -283,06 (-1,73 %) Bitcoin EUR
58 175,23 -271,40 (-0,46 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00075000 | 2024-04-12 1:24PM EDT | 2024-04-19 | 4.88 | 2.15 | 5.90 | 0.00 | - | 3 | 3 | 211.52% |
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 3.75 | 4.95 | 0.00 | - | 60 | 65 | 30.01% |
| MDT240517C00075000 | 2024-04-18 1:29PM EDT | 2024-05-17 | 4.60 | 4.90 | 5.45 | -0.40 | -8.00% | 91 | 1,729 | 33.28% |
| MDT240621C00075000 | 2024-04-04 3:18PM EDT | 2024-06-21 | 10.82 | 5.85 | 6.85 | 0.00 | - | 2 | 301 | 34.55% |
| MDT240719C00075000 | 2024-04-12 3:38PM EDT | 2024-07-19 | 6.90 | 5.75 | 6.45 | 0.00 | - | 2 | 8 | 26.00% |
| MDT240816C00075000 | 2024-04-16 9:33AM EDT | 2024-08-16 | 7.40 | 5.50 | 8.35 | 0.00 | - | 3 | 11 | 34.22% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 8.10 | 8.40 | 0.00 | - | 2 | 3 | 26.03% |
| MDT250117C00075000 | 2024-04-16 1:30PM EDT | 2025-01-17 | 8.80 | 7.40 | 9.40 | -0.58 | -6.18% | 2 | 258 | 26.73% |
| MDT250620C00075000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 11.50 | 10.75 | 13.25 | 0.00 | - | 1 | 19 | 33.29% |
| MDT260116C00075000 | 2024-04-18 3:40PM EDT | 2026-01-16 | 12.61 | 12.15 | 13.85 | -0.12 | -0.94% | 1,112 | 814 | 28.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00075000 | 2024-04-18 2:15PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.95 | -0.03 | -60.00% | 2 | 1,315 | 116.02% |
| MDT240426P00075000 | 2024-04-18 2:29PM EDT | 2024-04-26 | 0.12 | 0.05 | 0.10 | +0.02 | +20.00% | 2 | 69 | 25.59% |
| MDT240503P00075000 | 2024-04-18 2:15PM EDT | 2024-05-03 | 0.26 | 0.16 | 0.61 | -0.07 | -21.21% | 2 | 6 | 33.11% |
| MDT240510P00075000 | 2024-04-18 12:43PM EDT | 2024-05-10 | 0.38 | 0.30 | 0.73 | +0.03 | +8.57% | 11 | 4 | 29.49% |
| MDT240517P00075000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 0.47 | 0.42 | 0.48 | -0.03 | -6.00% | 119 | 1,156 | 21.63% |
| MDT240524P00075000 | 2024-04-18 1:55PM EDT | 2024-05-24 | 0.79 | 0.47 | 0.80 | +0.01 | +1.28% | 23 | 223 | 24.00% |
| MDT240621P00075000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 1.26 | 1.09 | 1.15 | +0.07 | +5.88% | 84 | 1,433 | 21.39% |
| MDT240719P00075000 | 2024-04-18 11:45AM EDT | 2024-07-19 | 1.65 | 1.47 | 1.55 | +0.08 | +5.10% | 11 | 235 | 20.87% |
| MDT240816P00075000 | 2024-04-18 2:08PM EDT | 2024-08-16 | 1.98 | 1.81 | 1.91 | +0.06 | +3.13% | 8 | 275 | 20.58% |
| MDT241115P00075000 | 2024-04-18 1:29PM EDT | 2024-11-15 | 3.25 | 2.96 | 3.15 | +0.20 | +6.56% | 18 | 116 | 21.28% |
| MDT250117P00075000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 4.05 | 3.85 | 4.05 | +0.15 | +3.85% | 85 | 1,159 | 22.23% |
| MDT250620P00075000 | 2024-04-17 10:16AM EDT | 2025-06-20 | 5.25 | 3.60 | 5.65 | 0.00 | - | 2 | 442 | 22.78% |
| MDT260116P00075000 | 2024-04-11 3:30PM EDT | 2026-01-16 | 5.40 | 6.45 | 6.85 | 0.00 | - | 5 | 97 | 21.70% |
