Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
38.002,52 -383,57 (-1,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,10 -47,96 (-3,58%) Nasdaq Compositive
15.809,29 -173,80 (-1,09%) S&P 500
5.071,75 -44,42 (-0,87%)
Medtronic plc (MDT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 75.00 | 5.60 | 5.75 | 6.25 | 0.00 | - | 3 | 3 | 35.30% |
| MDT240524C00076000 | 2024-04-22 9:32AM EDT | 76.00 | 4.82 | 5.25 | 5.40 | 0.00 | - | 2 | 2 | 33.55% |
| MDT240524C00078000 | 2024-04-26 1:15PM EDT | 78.00 | 3.05 | 3.65 | 3.80 | 0.00 | - | 101 | 201 | 30.13% |
| MDT240524C00079000 | 2024-04-26 12:56PM EDT | 79.00 | 2.37 | 2.97 | 3.10 | 0.00 | - | 13 | 26 | 28.86% |
| MDT240524C00080000 | 2024-04-30 1:53PM EDT | 80.00 | 2.45 | 2.34 | 2.43 | -0.10 | -3.92% | 23 | 376 | 27.27% |
| MDT240524C00081000 | 2024-04-30 2:06PM EDT | 81.00 | 1.84 | 1.81 | 1.88 | -0.17 | -8.46% | 10 | 33 | 26.34% |
| MDT240524C00082000 | 2024-04-26 3:53PM EDT | 82.00 | 1.21 | 1.35 | 1.40 | +0.09 | +8.04% | 1 | 126 | 25.34% |
| MDT240524C00083000 | 2024-04-29 12:42PM EDT | 83.00 | 1.19 | 0.98 | 1.05 | 0.00 | - | 7 | 64 | 25.07% |
| MDT240524C00084000 | 2024-04-30 2:01PM EDT | 84.00 | 0.75 | 0.68 | 0.74 | -0.10 | -11.76% | 2 | 79 | 24.41% |
| MDT240524C00085000 | 2024-04-29 2:57PM EDT | 85.00 | 0.53 | 0.42 | 0.54 | 0.00 | - | 12 | 616 | 24.46% |
| MDT240524C00086000 | 2024-04-29 1:41PM EDT | 86.00 | 0.39 | 0.29 | 1.85 | 0.00 | - | 50 | 722 | 47.12% |
| MDT240524C00087000 | 2024-04-29 10:44AM EDT | 87.00 | 0.24 | 0.19 | 0.24 | 0.00 | - | 3 | 86 | 23.73% |
| MDT240524C00088000 | 2024-04-29 2:36PM EDT | 88.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 95 | 23.34% |
| MDT240524C00089000 | 2024-04-30 11:15AM EDT | 89.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 1 | 37 | 23.44% |
| MDT240524C00090000 | 2024-04-26 12:58PM EDT | 90.00 | 0.18 | 0.04 | 0.08 | 0.00 | - | 1 | 10 | 24.41% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00068000 | 2024-04-22 11:22AM EDT | 68.00 | 0.08 | 0.00 | 1.77 | 0.00 | - | - | 1 | 60.50% |
| MDT240524P00070000 | 2024-04-24 10:12AM EDT | 70.00 | 0.12 | 0.05 | 0.47 | 0.00 | - | 2 | 14 | 43.41% |
| MDT240524P00071000 | 2024-04-26 2:37PM EDT | 71.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 2 | 5 | 30.08% |
| MDT240524P00072000 | 2024-04-23 2:09PM EDT | 72.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | - | 1 | 28.81% |
| MDT240524P00073000 | 2024-04-17 3:27PM EDT | 73.00 | 0.50 | 0.20 | 0.24 | 0.00 | - | - | 11 | 27.54% |
| MDT240524P00074000 | 2024-04-26 11:42AM EDT | 74.00 | 0.45 | 0.27 | 0.31 | 0.00 | - | 28 | 46 | 26.37% |
| MDT240524P00075000 | 2024-04-29 3:39PM EDT | 75.00 | 0.34 | 0.11 | 0.41 | 0.00 | - | 3 | 332 | 25.42% |
| MDT240524P00076000 | 2024-04-29 1:44PM EDT | 76.00 | 0.46 | 0.49 | 0.55 | 0.00 | - | 1 | 60 | 24.61% |
| MDT240524P00077000 | 2024-04-26 2:37PM EDT | 77.00 | 1.03 | 0.66 | 0.74 | 0.00 | - | 4 | 41 | 23.90% |
| MDT240524P00078000 | 2024-04-29 12:29PM EDT | 78.00 | 0.78 | 0.89 | 0.97 | 0.00 | - | 39 | 50 | 23.00% |
| MDT240524P00079000 | 2024-04-29 9:40AM EDT | 79.00 | 1.26 | 1.19 | 1.26 | 0.00 | - | 1 | 73 | 22.05% |
| MDT240524P00080000 | 2024-04-30 2:06PM EDT | 80.00 | 1.61 | 1.54 | 1.63 | +0.06 | +3.87% | 11 | 187 | 21.17% |
| MDT240524P00081000 | 2024-04-30 1:37PM EDT | 81.00 | 2.01 | 1.98 | 2.09 | +0.05 | +2.55% | 2 | 18 | 20.34% |
| MDT240524P00082000 | 2024-04-30 12:59PM EDT | 82.00 | 2.66 | 2.52 | 2.63 | -0.74 | -21.76% | 1 | 20 | 19.31% |
| MDT240524P00083000 | 2024-04-23 1:27PM EDT | 83.00 | 2.85 | 3.15 | 3.65 | 0.00 | - | 1 | 6 | 23.61% |
| MDT240524P00084000 | 2024-04-22 12:09PM EDT | 84.00 | 4.15 | 3.85 | 4.05 | 0.00 | - | 1 | 6 | 17.87% |
| MDT240524P00085000 | 2024-04-16 2:27PM EDT | 85.00 | 5.78 | 4.45 | 4.95 | 0.00 | - | 3 | 6 | 18.63% |
| MDT240524P00086000 | 2024-04-17 3:38PM EDT | 86.00 | 7.03 | 3.60 | 6.80 | 0.00 | - | 1 | 1 | 36.40% |
| MDT240524P00110000 | 2024-04-08 11:47AM EDT | 110.00 | 26.96 | 28.30 | 31.45 | 0.00 | - | - | 0 | 62.89% |
