Marchés français ouverture 7 h 39 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0001 (-0,01 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 063,61 -1 918,05 (-3,09 %)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00090000 | 2024-04-17 12:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 115.43% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 39.84% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 62.35% |
| MDT240517C00090000 | 2024-04-24 10:21AM EDT | 2024-05-17 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 2 | 3,612 | 24.71% |
| MDT240524C00090000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.08 | 0.00 | - | 4 | 11 | 21.78% |
| MDT240531C00090000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.49 | 0.00 | - | 1 | 3 | 29.93% |
| MDT240621C00090000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.22 | -0.09 | -30.00% | 153 | 3,439 | 19.43% |
| MDT240719C00090000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.36 | -0.10 | -23.26% | 3 | 1,914 | 18.14% |
| MDT240816C00090000 | 2024-04-24 12:04PM EDT | 2024-08-16 | 0.61 | 0.37 | 0.64 | -0.11 | -15.28% | 1 | 716 | 18.69% |
| MDT241115C00090000 | 2024-04-24 3:10PM EDT | 2024-11-15 | 1.81 | 1.75 | 1.94 | -0.24 | -11.71% | 74 | 196 | 21.40% |
| MDT250117C00090000 | 2024-04-24 1:30PM EDT | 2025-01-17 | 2.73 | 2.45 | 2.87 | -0.18 | -6.19% | 7 | 2,105 | 22.65% |
| MDT250620C00090000 | 2024-04-24 12:50PM EDT | 2025-06-20 | 4.70 | 4.55 | 4.80 | +0.30 | +6.82% | 12 | 119 | 24.10% |
| MDT260116C00090000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 6.00 | 5.95 | 6.35 | -0.45 | -6.98% | 10 | 361 | 23.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00090000 | 2024-03-28 11:45AM EDT | 2024-04-26 | 3.24 | 7.95 | 10.65 | 0.00 | - | 1 | 0 | 136.52% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 2024-05-17 | 11.34 | 7.70 | 11.50 | 0.00 | - | 420 | 0 | 61.82% |
| MDT240621P00090000 | 2024-04-12 10:08AM EDT | 2024-06-21 | 9.00 | 7.60 | 10.85 | 0.00 | - | 1 | 10 | 32.96% |
| MDT240719P00090000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 9.50 | 9.45 | 10.50 | +1.40 | +17.28% | 2 | 73 | 23.95% |
| MDT240816P00090000 | 2024-04-03 11:35AM EDT | 2024-08-16 | 5.95 | 8.95 | 9.95 | 0.00 | - | 12 | 70 | 15.45% |
| MDT241115P00090000 | 2024-04-02 10:20AM EDT | 2024-11-15 | 6.65 | 9.10 | 12.55 | 0.00 | - | 2 | 4 | 26.19% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 2025-01-17 | 13.00 | 10.40 | 13.25 | 0.00 | - | 3 | 1,090 | 25.72% |
| MDT250620P00090000 | 2024-03-15 9:55AM EDT | 2025-06-20 | 10.63 | 12.05 | 13.05 | 0.00 | - | 20 | 117 | 19.89% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 2026-01-16 | 14.18 | 12.80 | 13.55 | 0.00 | - | 4 | 145 | 17.55% |
