Deutsche Märkte schließen in 4 Stunden 50 Minuten
DAX
18.058,68 -59,64 (-0,33%) Euro Stoxx 50
4.961,53 -19,56 (-0,39%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,40 -29,30 (-1,24%) EUR/USD
1,0735 +0,0010 (+0,10%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 75.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MDT240510C00076000 | 2024-04-29 10:00AM EDT | 76.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240510C00077000 | 2024-04-16 2:14PM EDT | 77.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240510C00078000 | 2024-04-25 11:26AM EDT | 78.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MDT240510C00079000 | 2024-04-29 2:45PM EDT | 79.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240510C00080000 | 2024-04-29 3:03PM EDT | 80.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MDT240510C00081000 | 2024-04-29 3:59PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| MDT240510C00082000 | 2024-04-29 2:01PM EDT | 82.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MDT240510C00083000 | 2024-04-29 2:59PM EDT | 83.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| MDT240510C00084000 | 2024-04-29 10:26AM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MDT240510C00085000 | 2024-04-29 12:53PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDT240510C00086000 | 2024-04-25 11:08AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| MDT240510C00087000 | 2024-04-15 1:12PM EDT | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MDT240510C00088000 | 2024-04-12 11:04AM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT240510C00089000 | 2024-04-04 3:30PM EDT | 89.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240510C00090000 | 2024-04-18 10:02AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT240510C00092000 | 2024-04-09 3:52PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240510P00069000 | 2024-04-24 3:15PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT240510P00070000 | 2024-04-26 2:31PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDT240510P00073000 | 2024-04-25 11:02AM EDT | 73.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| MDT240510P00074000 | 2024-04-26 1:43PM EDT | 74.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MDT240510P00075000 | 2024-04-26 12:00PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240510P00077000 | 2024-04-29 2:59PM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240510P00078000 | 2024-04-29 1:41PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MDT240510P00079000 | 2024-04-29 2:50PM EDT | 79.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT240510P00080000 | 2024-04-29 2:55PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| MDT240510P00081000 | 2024-04-29 2:38PM EDT | 81.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDT240510P00082000 | 2024-04-29 12:20PM EDT | 82.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MDT240510P00083000 | 2024-04-29 10:30AM EDT | 83.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240510P00084000 | 2024-04-11 2:04PM EDT | 84.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT240510P00085000 | 2024-04-11 11:46AM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240510P00086000 | 2024-04-05 1:00PM EDT | 86.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDT240510P00087000 | 2024-04-10 2:45PM EDT | 87.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
