Deutsche Märkte schließen in 6 Stunden 15 Minuten
DAX
17.960,72 +64,22 (+0,36%) Euro Stoxx 50
4.913,89 +23,28 (+0,48%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Gold
2.310,20 +0,60 (+0,03%) EUR/USD
1,0745 +0,0017 (+0,16%) Bitcoin EUR
55.216,55 +1.454,76 (+2,71%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531C00079000 | 2024-05-02 1:12PM EDT | 79.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT240531C00080000 | 2024-05-02 3:18PM EDT | 80.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MDT240531C00081000 | 2024-04-30 1:19PM EDT | 81.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MDT240531C00082000 | 2024-05-02 3:14PM EDT | 82.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MDT240531C00083000 | 2024-05-02 3:30PM EDT | 83.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT240531C00084000 | 2024-05-02 3:21PM EDT | 84.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MDT240531C00085000 | 2024-05-02 1:02PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MDT240531C00086000 | 2024-05-02 10:01AM EDT | 86.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT240531C00087000 | 2024-04-30 10:56AM EDT | 87.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240531C00088000 | 2024-04-15 1:53PM EDT | 88.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDT240531C00089000 | 2024-05-02 3:52PM EDT | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| MDT240531C00090000 | 2024-04-30 3:49PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240531P00069000 | 2024-04-24 3:30PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MDT240531P00070000 | 2024-04-29 10:57AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT240531P00071000 | 2024-04-12 3:02PM EDT | 71.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT240531P00072000 | 2024-04-29 11:26AM EDT | 72.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT240531P00073000 | 2024-04-30 2:09PM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MDT240531P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDT240531P00076000 | 2024-05-02 3:17PM EDT | 76.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDT240531P00077000 | 2024-05-02 11:12AM EDT | 77.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MDT240531P00078000 | 2024-05-01 3:47PM EDT | 78.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT240531P00079000 | 2024-05-01 12:13PM EDT | 79.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDT240531P00080000 | 2024-05-02 2:17PM EDT | 80.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MDT240531P00081000 | 2024-05-02 1:04PM EDT | 81.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240531P00082000 | 2024-04-26 2:49PM EDT | 82.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240531P00083000 | 2024-04-11 2:04PM EDT | 83.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT240531P00084000 | 2024-05-01 12:13PM EDT | 84.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240531P00085000 | 2024-04-17 1:40PM EDT | 85.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
