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
58.874,29 -1.307,83 (-2,17%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115C00050000 | 2024-04-08 10:54AM EDT | 50.00 | 33.95 | 28.20 | 32.15 | 0.00 | - | - | 1 | 62.54% |
| MDT241115C00060000 | 2024-04-19 10:08AM EDT | 60.00 | 20.85 | 19.40 | 22.80 | 0.00 | - | 1 | 1 | 48.55% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 75.00 | 9.02 | 7.40 | 8.50 | 0.00 | - | 2 | 3 | 25.34% |
| MDT241115C00080000 | 2024-04-26 10:29AM EDT | 80.00 | 4.85 | 3.30 | 5.40 | -0.35 | -6.73% | 6 | 57 | 23.29% |
| MDT241115C00082500 | 2024-04-26 10:07AM EDT | 82.50 | 3.85 | 4.00 | 4.30 | -0.25 | -6.10% | 4 | 84 | 23.11% |
| MDT241115C00085000 | 2024-04-26 2:36PM EDT | 85.00 | 3.00 | 2.89 | 3.15 | -0.35 | -10.45% | 69 | 322 | 21.96% |
| MDT241115C00087500 | 2024-04-26 10:09AM EDT | 87.50 | 2.08 | 2.18 | 2.32 | -0.03 | -1.42% | 1 | 116 | 21.44% |
| MDT241115C00090000 | 2024-04-26 2:44PM EDT | 90.00 | 1.52 | 1.53 | 1.64 | -0.29 | -16.02% | 18 | 269 | 20.84% |
| MDT241115C00092500 | 2024-04-26 10:14AM EDT | 92.50 | 0.96 | 0.86 | 1.99 | -0.41 | -29.93% | 1 | 141 | 25.31% |
| MDT241115C00095000 | 2024-04-25 12:17PM EDT | 95.00 | 0.72 | 0.71 | 0.85 | 0.00 | - | 10 | 218 | 20.63% |
| MDT241115C00100000 | 2024-04-25 12:03PM EDT | 100.00 | 0.32 | 0.27 | 0.38 | 0.00 | - | 1 | 60 | 20.07% |
| MDT241115C00105000 | 2024-04-22 3:45PM EDT | 105.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 37.89% |
| MDT241115C00125000 | 2024-04-25 10:02AM EDT | 125.00 | 0.32 | 0.00 | 2.13 | 0.00 | - | 20 | 20 | 50.62% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT241115P00055000 | 2024-04-18 10:40AM EDT | 55.00 | 0.49 | 0.00 | 2.39 | 0.00 | - | - | 4 | 52.82% |
| MDT241115P00060000 | 2024-04-25 1:27PM EDT | 60.00 | 0.54 | 0.43 | 0.52 | 0.00 | - | 1 | 4 | 27.34% |
| MDT241115P00065000 | 2024-04-26 12:43PM EDT | 65.00 | 0.90 | 0.75 | 2.08 | -0.10 | -10.00% | 5 | 41 | 33.47% |
| MDT241115P00070000 | 2024-04-25 3:42PM EDT | 70.00 | 1.73 | 1.53 | 1.66 | 0.00 | - | 6 | 122 | 23.07% |
| MDT241115P00072500 | 2024-04-26 11:01AM EDT | 72.50 | 2.27 | 1.94 | 2.74 | -0.02 | -0.87% | 1 | 109 | 24.95% |
| MDT241115P00075000 | 2024-04-26 11:25AM EDT | 75.00 | 2.97 | 2.62 | 2.91 | -0.03 | -1.00% | 2 | 137 | 21.41% |
| MDT241115P00077500 | 2024-04-26 10:07AM EDT | 77.50 | 3.85 | 3.50 | 5.60 | +0.45 | +13.24% | 17 | 73 | 28.54% |
| MDT241115P00080000 | 2024-04-26 3:05PM EDT | 80.00 | 4.60 | 4.55 | 4.80 | +0.15 | +3.37% | 6 | 289 | 19.68% |
| MDT241115P00082500 | 2024-04-26 10:32AM EDT | 82.50 | 6.30 | 5.80 | 6.00 | +0.95 | +17.76% | 1 | 321 | 18.62% |
| MDT241115P00085000 | 2024-04-26 12:30PM EDT | 85.00 | 7.50 | 6.05 | 8.80 | 0.00 | - | 10 | 208 | 23.69% |
| MDT241115P00087500 | 2024-04-04 1:25PM EDT | 87.50 | 5.80 | 8.95 | 11.15 | 0.00 | - | 11 | 177 | 26.42% |
| MDT241115P00090000 | 2024-04-02 10:20AM EDT | 90.00 | 6.65 | 10.85 | 11.45 | 0.00 | - | 2 | 4 | 18.34% |
| MDT241115P00100000 | 2024-04-12 10:06AM EDT | 100.00 | 19.00 | 18.45 | 22.10 | 0.00 | - | 25 | 0 | 31.38% |
| MDT241115P00110000 | 2024-04-12 12:37PM EDT | 110.00 | 30.00 | 28.35 | 32.35 | 0.00 | - | 2 | 0 | 40.70% |
