La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
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:85.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240906C00085000 | 2024-08-30 12:31PM EDT | 2024-09-06 | 2.50 | 3.50 | 4.05 | -1.42 | -36.22% | 8 | 173 | 38.09% |
| MDT240913C00085000 | 2024-08-30 3:36PM EDT | 2024-09-13 | 3.70 | 3.20 | 4.55 | -0.99 | -21.11% | 16 | 21 | 35.77% |
| MDT240920C00085000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 3.90 | 3.95 | 5.00 | -0.55 | -12.36% | 150 | 10,444 | 35.30% |
| MDT240927C00085000 | 2024-08-21 3:31PM EDT | 2024-09-27 | 3.40 | 3.05 | 5.75 | 0.00 | - | 2 | 27 | 39.16% |
| MDT241004C00085000 | 2024-08-30 3:09PM EDT | 2024-10-04 | 3.63 | 2.94 | 5.75 | -0.60 | -14.18% | 2 | 2 | 34.91% |
| MDT241018C00085000 | 2024-08-30 2:58PM EDT | 2024-10-18 | 3.85 | 4.30 | 6.05 | -0.50 | -11.49% | 21 | 1,223 | 31.93% |
| MDT241115C00085000 | 2024-08-30 3:45PM EDT | 2024-11-15 | 5.00 | 5.05 | 6.20 | +0.05 | +1.01% | 29 | 2,764 | 26.39% |
| MDT241220C00085000 | 2024-08-30 10:51AM EDT | 2024-12-20 | 5.70 | 5.10 | 6.20 | -0.20 | -3.39% | 4 | 589 | 21.84% |
| MDT250117C00085000 | 2024-08-30 12:31PM EDT | 2025-01-17 | 5.70 | 6.30 | 6.55 | -0.55 | -8.80% | 44 | 1,853 | 21.24% |
| MDT250221C00085000 | 2024-08-29 9:30AM EDT | 2025-02-21 | 7.38 | 6.95 | 7.55 | 0.00 | - | 1 | 300 | 23.35% |
| MDT250620C00085000 | 2024-08-28 11:21AM EDT | 2025-06-20 | 8.50 | 7.25 | 8.95 | 0.00 | - | 1 | 361 | 22.64% |
| MDT260116C00085000 | 2024-08-30 12:26PM EDT | 2026-01-16 | 9.96 | 10.25 | 10.90 | -1.69 | -14.51% | 10 | 2,701 | 22.19% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240906P00085000 | 2024-08-30 3:31PM EDT | 2024-09-06 | 0.09 | 0.06 | 0.78 | -0.01 | -10.00% | 40 | 96 | 47.36% |
| MDT240913P00085000 | 2024-08-23 3:36PM EDT | 2024-09-13 | 0.22 | 0.02 | 0.16 | 0.00 | - | 2 | 4 | 17.97% |
| MDT240920P00085000 | 2024-08-30 3:13PM EDT | 2024-09-20 | 0.33 | 0.10 | 0.35 | +0.06 | +22.22% | 29 | 2,306 | 18.65% |
| MDT240927P00085000 | 2024-08-29 1:47PM EDT | 2024-09-27 | 0.44 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 19.14% |
| MDT241004P00085000 | 2024-08-30 11:33AM EDT | 2024-10-04 | 0.90 | 0.21 | 1.34 | +0.12 | +15.38% | 1 | - | 26.22% |
| MDT241018P00085000 | 2024-08-30 2:08PM EDT | 2024-10-18 | 1.04 | 0.82 | 0.88 | +0.08 | +8.33% | 51 | 644 | 17.75% |
| MDT241115P00085000 | 2024-08-30 12:00PM EDT | 2024-11-15 | 1.70 | 1.35 | 1.43 | +0.18 | +11.84% | 69 | 1,361 | 18.19% |
| MDT241220P00085000 | 2024-08-30 3:44PM EDT | 2024-12-20 | 2.16 | 1.96 | 2.07 | +0.01 | +0.47% | 13 | 375 | 18.76% |
| MDT250117P00085000 | 2024-08-29 3:42PM EDT | 2025-01-17 | 2.83 | 2.51 | 2.61 | +0.07 | +2.54% | 2 | 1,289 | 19.48% |
| MDT250221P00085000 | 2024-08-27 1:42PM EDT | 2025-02-21 | 2.96 | 2.93 | 3.40 | 0.00 | - | 3 | 8 | 20.89% |
| MDT250620P00085000 | 2024-08-29 11:41AM EDT | 2025-06-20 | 4.40 | 4.15 | 4.50 | 0.00 | - | 10 | 381 | 19.78% |
| MDT260116P00085000 | 2024-08-30 11:32AM EDT | 2026-01-16 | 6.59 | 5.95 | 6.70 | +0.40 | +6.46% | 12 | 9,326 | 20.66% |
