Deutsche Märkte schließen in 17 Minuten
DAX
18.239,12 +171,21 (+0,95%) Euro Stoxx 50
4.946,90 +61,45 (+1,26%) Dow Jones 30
38.910,36 +75,50 (+0,19%) Gold
2.378,60 +31,70 (+1,35%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
60.480,02 -159,45 (-0,26%)
Medtronic plc (MDT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:13AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705C00081000 | 2024-06-20 10:41AM EDT | 81.00 | 0.34 | 0.28 | 0.34 | -0.16 | -32.00% | 5 | 26 | 13.92% |
| MDT240705C00082000 | 2024-06-18 1:04PM EDT | 82.00 | 0.17 | 0.13 | 0.17 | -0.37 | -68.52% | 3 | 20 | 14.26% |
| MDT240705C00083000 | 2024-06-18 2:49PM EDT | 83.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 2 | 70 | 15.38% |
| MDT240705C00084000 | 2024-06-18 11:13AM EDT | 84.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 2 | 19 | 17.97% |
| MDT240705C00085000 | 2024-06-18 12:47PM EDT | 85.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 9 | 48 | 20.80% |
| MDT240705C00086000 | 2024-06-07 2:53PM EDT | 86.00 | 0.53 | 0.01 | 0.10 | 0.00 | - | 1 | 2 | 24.12% |
| MDT240705C00087000 | 2024-06-18 3:31PM EDT | 87.00 | 0.31 | 0.02 | 0.10 | 0.00 | - | 1 | 10 | 26.76% |
| MDT240705C00088000 | 2024-06-03 12:03PM EDT | 88.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 1 | 1 | 29.88% |
| MDT240705C00089000 | 2024-06-07 11:56AM EDT | 89.00 | 0.16 | 0.01 | 0.37 | 0.00 | - | 16 | 18 | 43.07% |
| MDT240705C00090000 | 2024-06-07 11:55AM EDT | 90.00 | 0.13 | 0.01 | 0.49 | 0.00 | - | 16 | 16 | 49.76% |
| MDT240705C00094000 | 2024-06-17 10:09AM EDT | 94.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 3 | 2 | 57.57% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240705P00050000 | 2024-06-05 3:49PM EDT | 50.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 3 | 3 | 143.26% |
| MDT240705P00069000 | 2024-06-07 10:27AM EDT | 69.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 52.15% |
| MDT240705P00073000 | 2024-06-18 1:04PM EDT | 73.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 8 | 9 | 25.98% |
| MDT240705P00076000 | 2024-06-18 11:00AM EDT | 76.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 1 | 42 | 20.80% |
| MDT240705P00077000 | 2024-06-18 3:31PM EDT | 77.00 | 0.39 | 0.43 | 0.46 | 0.00 | - | 1 | 4 | 20.31% |
| MDT240705P00078000 | 2024-06-18 3:02PM EDT | 78.00 | 0.60 | 0.70 | 0.78 | 0.00 | - | 11 | 33 | 20.75% |
| MDT240705P00079000 | 2024-06-20 10:16AM EDT | 79.00 | 0.84 | 1.16 | 1.25 | -0.22 | -20.75% | 1 | 12 | 21.73% |
| MDT240705P00080000 | 2024-06-17 10:39AM EDT | 80.00 | 1.69 | 1.78 | 2.79 | +0.09 | +5.63% | 11 | 17 | 37.16% |
| MDT240705P00081000 | 2024-06-17 10:39AM EDT | 81.00 | 2.25 | 1.55 | 2.65 | 0.00 | - | 5 | 7 | 25.78% |
| MDT240705P00082000 | 2024-06-18 3:31PM EDT | 82.00 | 3.11 | 2.72 | 3.50 | 0.00 | - | 2 | 9 | 28.49% |
| MDT240705P00083000 | 2024-06-14 10:46AM EDT | 83.00 | 2.70 | 2.56 | 5.25 | 0.00 | - | 3 | 5 | 46.00% |
| MDT240705P00084000 | 2024-06-11 9:32AM EDT | 84.00 | 2.34 | 3.45 | 6.00 | 0.00 | - | 3 | 5 | 46.58% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 85.00 | 2.90 | 4.95 | 6.65 | 0.00 | - | 2 | 1 | 44.63% |
