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
58.875,86 -1.094,71 (-1,83%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-04-04 3:18PM EDT | 40.00 | 44.80 | 38.00 | 41.95 | 0.00 | - | 2 | 5 | 72.00% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 75.01% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 102.20% |
| MDT250117C00047500 | 2024-03-13 3:22PM EDT | 47.50 | 38.55 | 31.00 | 35.50 | 0.00 | - | 3 | 16 | 65.83% |
| MDT250117C00050000 | 2024-04-15 2:40PM EDT | 50.00 | 31.00 | 28.35 | 32.35 | 0.00 | - | 5 | 138 | 56.18% |
| MDT250117C00055000 | 2024-02-21 4:53PM EDT | 55.00 | 31.50 | 27.50 | 31.50 | 0.00 | - | 1 | 9 | 61.18% |
| MDT250117C00060000 | 2024-04-26 12:58PM EDT | 60.00 | 20.80 | 20.15 | 22.55 | -1.60 | -7.14% | 1 | 113 | 40.92% |
| MDT250117C00062500 | 2024-01-31 12:43PM EDT | 62.50 | 27.12 | 22.25 | 25.00 | 0.00 | - | 1 | 148 | 55.52% |
| MDT250117C00065000 | 2024-04-23 1:02PM EDT | 65.00 | 18.11 | 15.40 | 17.75 | 0.00 | - | 5 | 78 | 34.31% |
| MDT250117C00067500 | 2024-04-04 9:35AM EDT | 67.50 | 19.95 | 13.40 | 16.30 | 0.00 | - | 8 | 128 | 35.57% |
| MDT250117C00070000 | 2024-04-16 3:51PM EDT | 70.00 | 12.95 | 11.90 | 14.45 | 0.00 | - | 25 | 407 | 34.39% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.05 | 13.05 | 0.00 | - | 1 | 197 | 34.74% |
| MDT250117C00075000 | 2024-04-22 9:54AM EDT | 75.00 | 9.40 | 8.90 | 10.85 | 0.00 | - | 2 | 262 | 31.46% |
| MDT250117C00077500 | 2024-04-26 12:09PM EDT | 77.50 | 7.65 | 7.75 | 9.80 | +0.02 | +0.26% | 1 | 214 | 32.34% |
| MDT250117C00080000 | 2024-04-26 1:09PM EDT | 80.00 | 6.28 | 6.35 | 6.60 | +0.28 | +4.67% | 10 | 1,258 | 24.77% |
| MDT250117C00082500 | 2024-04-24 1:32PM EDT | 82.50 | 5.65 | 3.35 | 5.35 | 0.00 | - | 2 | 916 | 24.07% |
| MDT250117C00085000 | 2024-04-26 2:27PM EDT | 85.00 | 4.05 | 2.66 | 4.25 | -0.45 | -10.00% | 11 | 1,480 | 23.38% |
| MDT250117C00087500 | 2024-04-26 10:09AM EDT | 87.50 | 3.05 | 2.56 | 3.35 | -0.05 | -1.61% | 8 | 916 | 22.90% |
| MDT250117C00090000 | 2024-04-26 10:34AM EDT | 90.00 | 2.26 | 2.41 | 2.50 | -0.07 | -3.00% | 24 | 2,101 | 22.04% |
| MDT250117C00092500 | 2024-04-25 12:09PM EDT | 92.50 | 1.78 | 1.63 | 1.98 | 0.00 | - | 1 | 887 | 22.06% |
| MDT250117C00095000 | 2024-04-26 2:03PM EDT | 95.00 | 1.30 | 1.28 | 2.01 | -0.05 | -3.70% | 3 | 2,945 | 24.34% |
| MDT250117C00097500 | 2024-04-19 3:52PM EDT | 97.50 | 1.05 | 0.90 | 1.10 | 0.00 | - | 6 | 215 | 21.39% |
| MDT250117C00100000 | 2024-04-26 2:00PM EDT | 100.00 | 0.74 | 0.64 | 0.79 | -0.14 | -15.91% | 4 | 2,725 | 21.02% |
| MDT250117C00105000 | 2024-04-26 9:30AM EDT | 105.00 | 0.41 | 0.31 | 0.45 | +0.04 | +10.81% | 10 | 403 | 21.07% |
| MDT250117C00110000 | 2024-04-25 11:11AM EDT | 110.00 | 0.16 | 0.13 | 0.53 | 0.00 | - | 30 | 775 | 24.56% |
| MDT250117C00115000 | 2024-04-19 9:39AM EDT | 115.00 | 0.11 | 0.05 | 0.21 | 0.00 | - | 1 | 216 | 22.71% |
| MDT250117C00120000 | 2024-04-16 3:54PM EDT | 120.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 50 | 190 | 26.20% |
| MDT250117C00125000 | 2024-04-12 9:55AM EDT | 125.00 | 0.05 | 0.05 | 0.29 | 0.00 | - | 1 | 194 | 28.22% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 3 | 43 | 35.06% |
| MDT250117C00135000 | 2024-03-19 11:03AM EDT | 135.00 | 0.22 | 0.00 | 0.61 | 0.00 | - | 2 | 274 | 36.60% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-04-17 11:31AM EDT | 37.50 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 72 | 42.29% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 0.40 | 0.00 | - | 1 | 338 | 47.27% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.06 | 2.05 | 0.00 | - | 4 | 124 | 54.18% |
| MDT250117P00045000 | 2024-02-20 3:26PM EDT | 45.00 | 0.13 | 0.10 | 1.79 | 0.00 | - | 50 | 93 | 58.06% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 37.26% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 33.40% |
| MDT250117P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 0.50 | 0.10 | 0.61 | 0.00 | - | 1 | 445 | 30.71% |
| MDT250117P00060000 | 2024-04-25 10:28AM EDT | 60.00 | 1.00 | 0.86 | 0.92 | 0.00 | - | 55 | 800 | 27.81% |
| MDT250117P00062500 | 2024-04-19 12:47PM EDT | 62.50 | 1.14 | 1.08 | 1.24 | 0.00 | - | 1 | 204 | 27.22% |
| MDT250117P00065000 | 2024-04-26 3:46PM EDT | 65.00 | 1.40 | 1.38 | 1.54 | -0.06 | -4.11% | 12 | 1,023 | 26.01% |
| MDT250117P00067500 | 2024-04-22 10:21AM EDT | 67.50 | 1.93 | 1.72 | 1.98 | 0.00 | - | 7 | 1,200 | 25.22% |
| MDT250117P00070000 | 2024-04-24 3:25PM EDT | 70.00 | 2.19 | 1.82 | 2.47 | 0.00 | - | 3 | 1,578 | 24.21% |
| MDT250117P00072500 | 2024-04-26 12:17PM EDT | 72.50 | 3.00 | 1.82 | 3.10 | +0.50 | +20.00% | 2 | 437 | 23.38% |
| MDT250117P00075000 | 2024-04-26 1:54PM EDT | 75.00 | 3.75 | 1.53 | 3.80 | +0.20 | +5.63% | 2 | 1,413 | 22.32% |
| MDT250117P00077500 | 2024-04-25 11:44AM EDT | 77.50 | 4.85 | 4.40 | 4.75 | 0.00 | - | 1 | 2,018 | 21.71% |
| MDT250117P00080000 | 2024-04-24 12:07PM EDT | 80.00 | 5.45 | 5.45 | 5.80 | 0.00 | - | 500 | 2,046 | 20.88% |
| MDT250117P00082500 | 2024-04-24 12:01PM EDT | 82.50 | 6.55 | 6.70 | 7.70 | 0.00 | - | 3 | 962 | 22.57% |
| MDT250117P00085000 | 2024-04-22 1:45PM EDT | 85.00 | 7.75 | 7.95 | 8.40 | 0.00 | - | 2 | 883 | 19.17% |
| MDT250117P00087500 | 2024-04-26 10:36AM EDT | 87.50 | 10.23 | 8.95 | 11.35 | +0.03 | +0.29% | 15 | 435 | 23.87% |
| MDT250117P00090000 | 2024-04-18 10:29AM EDT | 90.00 | 13.00 | 10.20 | 13.45 | 0.00 | - | 3 | 1,090 | 24.95% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 11.65 | 14.70 | 0.00 | - | 6 | 382 | 21.90% |
| MDT250117P00095000 | 2024-04-18 10:41AM EDT | 95.00 | 16.46 | 13.90 | 17.05 | 0.00 | - | 2 | 265 | 23.29% |
| MDT250117P00097500 | 2024-04-22 3:48PM EDT | 97.50 | 17.15 | 16.15 | 18.15 | 0.00 | - | 3 | 19 | 16.21% |
| MDT250117P00100000 | 2024-03-28 10:39AM EDT | 100.00 | 13.04 | 19.25 | 22.40 | 0.00 | - | 12 | 49 | 28.97% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 23.30 | 26.45 | 0.00 | - | 1 | 0 | 27.03% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 20.55 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2023-11-20 4:56PM EDT | 115.00 | 39.80 | 33.20 | 34.85 | 0.00 | - | 5 | 0 | 0.00% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 65.49% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 52.25% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 52.77% |
