La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 987,11 +211,73 (+0,56 %) EUR/USD
1,0656 +0,0010 (+0,10 %) Gold future
2 414,20 +16,20 (+0,68 %) Bitcoin EUR
60 670,16 +1 341,08 (+2,26 %)
Medtronic plc (MDT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:44PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00085000 | 2024-04-18 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,109 | 53.13% |
| MDT240426C00085000 | 2024-04-17 2:18PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 169 | 25.39% |
| MDT240503C00085000 | 2024-04-17 1:43PM EDT | 2024-05-03 | 0.07 | 0.03 | 0.08 | 0.00 | - | 264 | 826 | 21.19% |
| MDT240510C00085000 | 2024-04-18 10:09AM EDT | 2024-05-10 | 0.08 | 0.09 | 0.12 | 0.00 | - | 4 | 180 | 19.14% |
| MDT240517C00085000 | 2024-04-19 1:14PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.23 | +0.01 | +5.26% | 19 | 3,440 | 19.63% |
| MDT240524C00085000 | 2024-04-18 1:35PM EDT | 2024-05-24 | 0.42 | 0.43 | 0.56 | 0.00 | - | 7 | 269 | 23.39% |
| MDT240621C00085000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.90 | +0.09 | +11.25% | 82 | 3,181 | 21.12% |
| MDT240719C00085000 | 2024-04-19 11:47AM EDT | 2024-07-19 | 1.20 | 1.14 | 1.20 | +0.18 | +17.65% | 52 | 751 | 20.00% |
| MDT240816C00085000 | 2024-04-19 12:59PM EDT | 2024-08-16 | 1.62 | 1.55 | 1.61 | +0.11 | +7.28% | 7 | 801 | 20.19% |
| MDT241115C00085000 | 2024-04-19 12:04PM EDT | 2024-11-15 | 3.15 | 3.05 | 3.20 | +0.17 | +5.70% | 46 | 269 | 22.45% |
| MDT250117C00085000 | 2024-04-19 11:45AM EDT | 2025-01-17 | 4.15 | 4.05 | 4.15 | +0.30 | +7.79% | 50 | 1,468 | 23.30% |
| MDT250620C00085000 | 2024-04-19 11:23AM EDT | 2025-06-20 | 6.30 | 6.10 | 6.35 | +0.30 | +5.00% | 3 | 26 | 25.16% |
| MDT260116C00085000 | 2024-04-19 10:21AM EDT | 2026-01-16 | 7.90 | 7.55 | 7.90 | +0.15 | +1.94% | 9 | 1,808 | 24.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00085000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 6.01 | 5.65 | 5.75 | 0.00 | - | 850 | 1,302 | 64.06% |
| MDT240426P00085000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 5.61 | 3.80 | 7.00 | 0.00 | - | 160 | 47 | 70.95% |
| MDT240503P00085000 | 2024-04-17 2:17PM EDT | 2024-05-03 | 6.10 | 4.40 | 7.65 | 0.00 | - | 120 | 37 | 63.53% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 2024-05-10 | 3.05 | 3.90 | 7.50 | 0.00 | - | 1 | 0 | 50.27% |
| MDT240517P00085000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 5.70 | 5.65 | 5.95 | -0.82 | -12.58% | 2 | 1,884 | 20.56% |
| MDT240524P00085000 | 2024-04-16 2:27PM EDT | 2024-05-24 | 5.78 | 5.70 | 7.40 | 0.00 | - | 3 | 6 | 38.16% |
| MDT240621P00085000 | 2024-04-19 11:06AM EDT | 2024-06-21 | 6.05 | 6.00 | 6.15 | -0.25 | -3.97% | 2 | 2,186 | 16.50% |
| MDT240719P00085000 | 2024-04-17 11:07AM EDT | 2024-07-19 | 6.60 | 6.40 | 6.70 | 0.00 | - | 5 | 425 | 18.60% |
| MDT240816P00085000 | 2024-04-16 3:43PM EDT | 2024-08-16 | 6.75 | 6.70 | 6.90 | 0.00 | - | 7 | 496 | 17.66% |
| MDT241115P00085000 | 2024-04-12 12:50PM EDT | 2024-11-15 | 7.50 | 7.70 | 7.90 | 0.00 | - | 2 | 208 | 18.10% |
| MDT250117P00085000 | 2024-04-17 1:35PM EDT | 2025-01-17 | 8.59 | 8.45 | 8.65 | 0.00 | - | 27 | 881 | 18.84% |
| MDT250620P00085000 | 2024-04-05 10:21AM EDT | 2025-06-20 | 7.40 | 9.80 | 10.55 | 0.00 | - | 7 | 73 | 20.82% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 2026-01-16 | 8.80 | 10.75 | 11.50 | 0.00 | - | 20 | 137 | 19.36% |
