La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 243,14 +157,34 (+0,41 %) EUR/USD
1,0692 -0,0041 (-0,38 %) Gold future
2 347,90 +5,40 (+0,23 %) Bitcoin EUR
59 425,82 -660,55 (-1,10 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Prix d’exercice:80.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00080000 | 2024-04-26 10:56AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 53 | 670 | 12.11% |
| MDT240503C00080000 | 2024-04-26 11:45AM EDT | 2024-05-03 | 0.51 | 0.49 | 0.51 | -0.17 | -25.00% | 31 | 167 | 16.41% |
| MDT240510C00080000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 0.80 | 0.77 | 0.84 | -0.13 | -13.98% | 2 | 81 | 17.29% |
| MDT240517C00080000 | 2024-04-26 11:33AM EDT | 2024-05-17 | 1.04 | 1.08 | 1.11 | -0.13 | -11.11% | 58 | 2,891 | 17.80% |
| MDT240524C00080000 | 2024-04-26 9:53AM EDT | 2024-05-24 | 1.69 | 1.68 | 1.79 | -0.11 | -6.11% | 21 | 360 | 23.17% |
| MDT240531C00080000 | 2024-04-26 10:54AM EDT | 2024-05-31 | 1.86 | 1.82 | 1.93 | -0.55 | -22.82% | 12 | 15 | 22.21% |
| MDT240621C00080000 | 2024-04-26 10:47AM EDT | 2024-06-21 | 2.28 | 2.34 | 2.39 | -0.13 | -5.39% | 48 | 1,849 | 21.33% |
| MDT240719C00080000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 2.77 | 2.78 | 2.84 | -0.13 | -4.48% | 15 | 472 | 20.41% |
| MDT240816C00080000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 3.50 | 3.35 | 3.40 | 0.00 | - | 16 | 180 | 20.87% |
| MDT241115C00080000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 4.85 | 4.95 | 5.10 | -0.35 | -6.73% | 6 | 57 | 22.72% |
| MDT250117C00080000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 6.10 | 6.05 | 6.25 | +0.10 | +1.67% | 6 | 1,258 | 24.10% |
| MDT250620C00080000 | 2024-04-19 2:19PM EDT | 2025-06-20 | 8.69 | 7.70 | 8.90 | 0.00 | - | 1 | 4 | 27.01% |
| MDT260116C00080000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 10.10 | 9.55 | 10.05 | 0.00 | - | 18 | 565 | 24.85% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00080000 | 2024-04-26 11:07AM EDT | 2024-04-26 | 0.85 | 0.62 | 1.03 | -0.13 | -13.27% | 9 | 383 | 41.41% |
| MDT240503P00080000 | 2024-04-26 11:32AM EDT | 2024-05-03 | 1.34 | 1.22 | 1.25 | +0.04 | +3.08% | 28 | 305 | 19.53% |
| MDT240510P00080000 | 2024-04-26 11:47AM EDT | 2024-05-10 | 1.46 | 1.45 | 1.51 | -0.10 | -6.41% | 3 | 86 | 18.41% |
| MDT240517P00080000 | 2024-04-26 11:42AM EDT | 2024-05-17 | 1.74 | 1.67 | 1.70 | +0.09 | +5.45% | 111 | 1,958 | 17.68% |
| MDT240524P00080000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 2.06 | 2.12 | 2.33 | 0.00 | - | 73 | 187 | 22.51% |
| MDT240531P00080000 | 2024-04-23 10:25AM EDT | 2024-05-31 | 1.53 | 2.21 | 2.33 | 0.00 | - | 3 | 12 | 20.19% |
| MDT240621P00080000 | 2024-04-26 10:46AM EDT | 2024-06-21 | 2.78 | 2.64 | 2.73 | +0.11 | +4.12% | 17 | 3,452 | 19.26% |
| MDT240719P00080000 | 2024-04-26 11:32AM EDT | 2024-07-19 | 3.35 | 3.20 | 3.35 | +0.10 | +3.08% | 14 | 948 | 19.83% |
| MDT240816P00080000 | 2024-04-26 11:38AM EDT | 2024-08-16 | 3.70 | 3.55 | 3.65 | +0.79 | +27.15% | 23 | 1,271 | 18.91% |
| MDT241115P00080000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 4.95 | 4.80 | 4.95 | +0.50 | +11.24% | 5 | 289 | 19.56% |
| MDT250117P00080000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 5.45 | 5.70 | 6.05 | 0.00 | - | 500 | 2,046 | 21.17% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 6.50 | 7.05 | 7.40 | 0.00 | - | 6 | 1,058 | 20.84% |
| MDT260116P00080000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.60 | 8.25 | 8.80 | 0.00 | - | 1 | 264 | 20.40% |
