Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.771,37 -1.194,58 (-1,99%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 408.40% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 227.39% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 210.74% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 190.04% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 70.31% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 146.19% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 251.98% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 153.71% |
| MDT240517C00065000 | 2024-03-21 11:15AM EDT | 65.00 | 19.69 | 12.70 | 16.85 | 0.00 | - | 8 | 103 | 104.69% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 197.80% |
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 70.00 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 54.88% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 7.10 | 9.00 | 0.00 | - | 3 | 264 | 61.60% |
| MDT240517C00075000 | 2024-04-26 11:08AM EDT | 75.00 | 4.72 | 4.15 | 5.55 | +0.11 | +2.39% | 14 | 1,848 | 33.74% |
| MDT240517C00077500 | 2024-04-25 11:19AM EDT | 77.50 | 2.50 | 2.80 | 3.10 | -0.08 | -3.10% | 150 | 344 | 23.37% |
| MDT240517C00080000 | 2024-04-26 3:55PM EDT | 80.00 | 1.28 | 1.28 | 1.33 | +0.11 | +9.40% | 115 | 2,891 | 19.04% |
| MDT240517C00082500 | 2024-04-26 1:15PM EDT | 82.50 | 0.37 | 0.37 | 0.45 | -0.04 | -9.76% | 28 | 1,757 | 18.36% |
| MDT240517C00085000 | 2024-04-26 3:34PM EDT | 85.00 | 0.07 | 0.07 | 0.11 | -0.02 | -22.22% | 146 | 3,406 | 18.07% |
| MDT240517C00087500 | 2024-04-26 3:33PM EDT | 87.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 26 | 2,029 | 21.39% |
| MDT240517C00090000 | 2024-04-26 2:48PM EDT | 90.00 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 12 | 3,595 | 29.10% |
| MDT240517C00092500 | 2024-04-26 1:05PM EDT | 92.50 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 12 | 1,437 | 37.01% |
| MDT240517C00095000 | 2024-04-22 11:54AM EDT | 95.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 1 | 944 | 48.73% |
| MDT240517C00100000 | 2024-04-17 1:33PM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 549 | 57.13% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 52.73% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 75.20% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 113.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 172.46% |
| MDT240517P00040000 | 2023-11-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MDT240517P00042500 | 2023-11-15 2:48PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 153.22% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 178.56% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 129.49% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 92.58% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 97.85% |
| MDT240517P00060000 | 2024-04-08 2:30PM EDT | 60.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 3 | 1,577 | 59.38% |
| MDT240517P00062500 | 2024-02-21 12:11PM EDT | 62.50 | 0.36 | 0.00 | 0.88 | 0.00 | - | 3 | 79 | 72.17% |
| MDT240517P00065000 | 2024-04-25 2:11PM EDT | 65.00 | 0.05 | 0.02 | 0.74 | 0.00 | - | 60 | 258 | 60.64% |
| MDT240517P00067500 | 2024-04-25 3:17PM EDT | 67.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 4 | 560 | 51.81% |
| MDT240517P00070000 | 2024-04-19 11:59AM EDT | 70.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 30 | 479 | 52.93% |
| MDT240517P00072500 | 2024-04-22 9:30AM EDT | 72.50 | 0.18 | 0.04 | 1.26 | 0.00 | - | 1 | 926 | 52.83% |
| MDT240517P00075000 | 2024-04-26 1:18PM EDT | 75.00 | 0.23 | 0.13 | 0.21 | -0.08 | -25.81% | 4 | 1,112 | 21.00% |
| MDT240517P00077500 | 2024-04-26 2:25PM EDT | 77.50 | 0.50 | 0.49 | 0.55 | -0.14 | -21.87% | 29 | 855 | 18.51% |
| MDT240517P00080000 | 2024-04-26 2:26PM EDT | 80.00 | 1.46 | 1.31 | 1.37 | -0.19 | -11.52% | 129 | 1,958 | 16.16% |
| MDT240517P00082500 | 2024-04-26 2:39PM EDT | 82.50 | 3.05 | 2.78 | 3.75 | -0.72 | -19.10% | 160 | 3,249 | 26.88% |
| MDT240517P00085000 | 2024-04-25 10:35AM EDT | 85.00 | 5.60 | 4.15 | 6.70 | +0.10 | +1.82% | 15 | 1,236 | 43.82% |
| MDT240517P00087500 | 2024-04-26 10:28AM EDT | 87.50 | 8.47 | 5.90 | 8.85 | +0.57 | +7.22% | 1 | 300 | 47.12% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 9.00 | 11.35 | 0.00 | - | 420 | 0 | 55.08% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 10.95 | 13.80 | 0.00 | - | 162 | 0 | 61.47% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 13.45 | 15.75 | 0.00 | - | 170 | 0 | 54.93% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 82.13% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 77.34% |
