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
58.895,29 -1.318,80 (-2,19%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00037500 | 2024-03-06 4:59PM EDT | 37.50 | 48.10 | 45.40 | 49.35 | 0.00 | - | 1 | 0 | 228.52% |
| MDT240621C00040000 | 2023-09-26 11:43AM EDT | 40.00 | 39.78 | 30.20 | 31.55 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240621C00042500 | 2023-11-22 3:14PM EDT | 42.50 | 36.15 | 39.45 | 41.00 | 0.00 | - | - | 0 | 161.16% |
| MDT240621C00045000 | 2023-10-26 10:41AM EDT | 45.00 | 26.75 | 32.60 | 35.60 | 0.00 | - | 2 | 3 | 103.61% |
| MDT240621C00047500 | 2023-10-26 9:46AM EDT | 47.50 | 25.00 | 31.05 | 32.90 | 0.00 | - | 2 | 0 | 89.55% |
| MDT240621C00050000 | 2024-02-23 3:14PM EDT | 50.00 | 35.88 | 31.75 | 35.75 | 0.00 | - | 3 | 4 | 144.41% |
| MDT240621C00055000 | 2024-03-21 9:52AM EDT | 55.00 | 29.20 | 22.90 | 26.95 | 0.00 | - | 28 | 28 | 52.15% |
| MDT240621C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 23.97 | 18.00 | 22.15 | 0.00 | - | 2 | 70 | 83.89% |
| MDT240621C00062500 | 2023-12-22 4:40PM EDT | 62.50 | 20.65 | 21.25 | 25.20 | 0.00 | - | 2 | 79 | 116.75% |
| MDT240621C00065000 | 2024-04-10 2:08PM EDT | 65.00 | 17.78 | 13.40 | 17.35 | 0.00 | - | 1 | 377 | 70.17% |
| MDT240621C00067500 | 2024-03-20 2:32PM EDT | 67.50 | 16.63 | 10.80 | 14.65 | 0.00 | - | 7 | 210 | 59.91% |
| MDT240621C00070000 | 2024-04-11 2:04PM EDT | 70.00 | 14.03 | 8.65 | 11.85 | 0.00 | - | 1 | 73 | 48.90% |
| MDT240621C00072500 | 2024-04-19 9:30AM EDT | 72.50 | 8.25 | 6.85 | 8.45 | 0.00 | - | 1 | 99 | 31.79% |
| MDT240621C00075000 | 2024-04-26 3:03PM EDT | 75.00 | 6.13 | 5.55 | 6.25 | -0.87 | -12.43% | 2 | 301 | 27.82% |
| MDT240621C00077500 | 2024-04-24 2:23PM EDT | 77.50 | 4.65 | 4.15 | 4.40 | 0.00 | - | 37 | 2,398 | 25.68% |
| MDT240621C00080000 | 2024-04-26 3:39PM EDT | 80.00 | 2.61 | 2.62 | 2.72 | +0.20 | +8.30% | 137 | 1,849 | 22.83% |
| MDT240621C00082500 | 2024-04-26 12:10PM EDT | 82.50 | 1.42 | 1.48 | 1.57 | +0.08 | +5.97% | 64 | 2,580 | 21.55% |
| MDT240621C00085000 | 2024-04-26 3:45PM EDT | 85.00 | 0.81 | 0.76 | 0.83 | +0.01 | +1.25% | 34 | 3,440 | 20.80% |
| MDT240621C00087500 | 2024-04-26 2:53PM EDT | 87.50 | 0.38 | 0.36 | 0.41 | +0.08 | +26.67% | 17 | 2,595 | 20.48% |
| MDT240621C00090000 | 2024-04-26 2:53PM EDT | 90.00 | 0.17 | 0.15 | 0.19 | +0.02 | +13.33% | 66 | 3,358 | 20.36% |
| MDT240621C00092500 | 2024-04-26 1:52PM EDT | 92.50 | 0.08 | 0.08 | 0.80 | -0.07 | -46.67% | 10 | 1,809 | 34.52% |
| MDT240621C00095000 | 2024-04-26 12:47PM EDT | 95.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 2 | 1,523 | 25.88% |
| MDT240621C00097500 | 2024-04-05 12:42PM EDT | 97.50 | 0.17 | 0.00 | 0.56 | 0.00 | - | 7 | 511 | 38.45% |
| MDT240621C00100000 | 2024-04-24 9:33AM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 30 | 1,151 | 26.66% |
| MDT240621C00105000 | 2024-04-22 10:40AM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 231 | 51.86% |
| MDT240621C00110000 | 2024-04-25 3:30PM EDT | 110.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 100 | 424 | 46.00% |
| MDT240621C00115000 | 2024-01-12 3:21PM EDT | 115.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 134 | 61.43% |
| MDT240621C00120000 | 2024-02-20 11:47AM EDT | 120.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 21 | 74.98% |
| MDT240621C00125000 | 2023-12-28 1:58PM EDT | 125.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 51.07% |
| MDT240621C00130000 | 2023-12-28 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 51.17% |
| MDT240621C00135000 | 2023-12-13 3:55PM EDT | 135.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 58.30% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00037500 | 2023-11-10 11:37AM EDT | 37.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 10 | 50 | 96.88% |
| MDT240621P00040000 | 2023-11-16 4:43PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 101.76% |
| MDT240621P00042500 | 2023-11-03 12:59PM EDT | 42.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 78.71% |
| MDT240621P00045000 | 2024-03-27 12:48PM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 53 | 96.48% |
| MDT240621P00047500 | 2024-03-27 12:49PM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 79.30% |
| MDT240621P00050000 | 2024-03-28 10:14AM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 150 | 81.45% |
| MDT240621P00055000 | 2024-04-03 12:54PM EDT | 55.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 1 | 36 | 53.42% |
| MDT240621P00060000 | 2024-04-22 1:13PM EDT | 60.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 392 | 57.23% |
| MDT240621P00062500 | 2024-03-11 10:10AM EDT | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| MDT240621P00065000 | 2024-04-19 12:27PM EDT | 65.00 | 0.23 | 0.03 | 0.75 | 0.00 | - | 1 | 339 | 44.63% |
| MDT240621P00067500 | 2024-04-24 1:49PM EDT | 67.50 | 0.15 | 0.07 | 0.19 | 0.00 | - | 3 | 386 | 26.95% |
| MDT240621P00070000 | 2024-04-26 2:53PM EDT | 70.00 | 0.28 | 0.24 | 0.29 | -0.15 | -34.88% | 1 | 637 | 24.56% |
| MDT240621P00072500 | 2024-04-26 2:53PM EDT | 72.50 | 0.50 | 0.25 | 0.69 | +0.01 | +2.04% | 53 | 698 | 25.49% |
| MDT240621P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 0.83 | 0.78 | 0.87 | -0.16 | -16.16% | 62 | 1,510 | 21.31% |
| MDT240621P00077500 | 2024-04-26 3:08PM EDT | 77.50 | 1.43 | 1.42 | 1.48 | -0.19 | -11.73% | 100 | 3,112 | 19.85% |
| MDT240621P00080000 | 2024-04-26 3:29PM EDT | 80.00 | 2.39 | 2.39 | 2.45 | -0.28 | -10.49% | 69 | 3,452 | 18.58% |
| MDT240621P00082500 | 2024-04-26 3:59PM EDT | 82.50 | 3.75 | 3.55 | 3.85 | -0.40 | -9.64% | 147 | 2,261 | 17.37% |
| MDT240621P00085000 | 2024-04-26 1:56PM EDT | 85.00 | 5.75 | 3.60 | 6.85 | +0.85 | +17.35% | 12 | 2,187 | 28.24% |
| MDT240621P00087500 | 2024-04-18 2:48PM EDT | 87.50 | 8.63 | 7.15 | 8.25 | 0.00 | - | 8 | 1,366 | 21.66% |
| MDT240621P00090000 | 2024-04-12 10:08AM EDT | 90.00 | 9.00 | 8.45 | 12.35 | 0.00 | - | 1 | 10 | 44.17% |
| MDT240621P00092500 | 2024-04-11 10:16AM EDT | 92.50 | 10.05 | 10.95 | 14.90 | 0.00 | - | 2 | 8 | 49.71% |
| MDT240621P00095000 | 2024-04-19 9:30AM EDT | 95.00 | 13.35 | 13.50 | 15.40 | 0.00 | - | 1 | 0 | 25.59% |
| MDT240621P00097500 | 2024-03-26 3:10PM EDT | 97.50 | 15.80 | 16.25 | 20.20 | 0.00 | - | 24 | 0 | 62.04% |
| MDT240621P00100000 | 2024-03-26 10:19AM EDT | 100.00 | 16.85 | 19.15 | 22.95 | 0.00 | - | 1 | 0 | 68.92% |
| MDT240621P00105000 | 2024-04-04 12:24PM EDT | 105.00 | 19.85 | 23.40 | 27.05 | 0.00 | - | 1 | 0 | 66.75% |
| MDT240621P00110000 | 2023-04-03 9:41AM EDT | 110.00 | 30.68 | 19.25 | 21.25 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240621P00115000 | 2024-03-25 11:04AM EDT | 115.00 | 31.95 | 33.05 | 36.60 | 0.00 | - | 1 | 0 | 73.78% |
| MDT240621P00120000 | 2024-04-03 11:16AM EDT | 120.00 | 34.57 | 38.40 | 42.05 | 0.00 | - | 1 | 0 | 86.13% |
