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
58.896,02 -1.290,23 (-2,14%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 65.58% |
| MDT260116C00042500 | 2024-04-01 3:42PM EDT | 42.50 | 45.00 | 35.50 | 40.30 | 0.00 | - | 5 | 5 | 48.44% |
| MDT260116C00045000 | 2024-04-08 3:43PM EDT | 45.00 | 38.79 | 33.00 | 38.00 | 0.00 | - | 2 | 4 | 46.07% |
| MDT260116C00050000 | 2024-03-22 10:42AM EDT | 50.00 | 34.71 | 28.90 | 33.20 | 0.00 | - | 2 | 65 | 40.55% |
| MDT260116C00055000 | 2024-04-09 10:50AM EDT | 55.00 | 30.00 | 24.55 | 27.85 | 0.00 | - | 3 | 17 | 33.12% |
| MDT260116C00060000 | 2024-04-19 10:06AM EDT | 60.00 | 22.85 | 22.75 | 25.50 | -0.35 | -1.51% | 1 | 20 | 37.12% |
| MDT260116C00062500 | 2024-03-25 1:38PM EDT | 62.50 | 23.87 | 21.45 | 22.10 | 0.00 | - | 15 | 12 | 31.14% |
| MDT260116C00065000 | 2024-04-23 10:33AM EDT | 65.00 | 21.00 | 19.05 | 21.50 | 0.00 | - | 1 | 101 | 34.14% |
| MDT260116C00067500 | 2024-01-23 11:34AM EDT | 67.50 | 22.40 | 21.30 | 21.75 | 0.00 | - | 2 | 4 | 38.93% |
| MDT260116C00070000 | 2024-04-23 2:05PM EDT | 70.00 | 17.24 | 15.55 | 18.50 | 0.00 | - | 2 | 53 | 33.57% |
| MDT260116C00072500 | 2024-03-13 1:09PM EDT | 72.50 | 18.20 | 14.40 | 15.05 | 0.00 | - | 1 | 39 | 27.87% |
| MDT260116C00075000 | 2024-04-25 10:04AM EDT | 75.00 | 12.50 | 12.65 | 13.25 | -0.18 | -1.42% | 10 | 1,940 | 26.54% |
| MDT260116C00077500 | 2024-04-25 9:35AM EDT | 77.50 | 11.60 | 11.10 | 11.65 | 0.00 | - | 15 | 271 | 25.57% |
| MDT260116C00080000 | 2024-04-25 12:52PM EDT | 80.00 | 10.10 | 9.80 | 11.30 | 0.00 | - | 18 | 565 | 27.44% |
| MDT260116C00082500 | 2024-04-18 10:21AM EDT | 82.50 | 8.49 | 8.60 | 9.10 | 0.00 | - | 1 | 86 | 24.61% |
| MDT260116C00085000 | 2024-04-26 3:02PM EDT | 85.00 | 7.74 | 7.50 | 7.95 | +0.21 | +2.79% | 12 | 1,952 | 24.11% |
| MDT260116C00087500 | 2024-04-26 3:24PM EDT | 87.50 | 6.70 | 6.50 | 7.70 | -0.32 | -4.56% | 2 | 94 | 25.57% |
| MDT260116C00090000 | 2024-04-26 2:15PM EDT | 90.00 | 5.85 | 5.60 | 6.00 | +0.10 | +1.74% | 1 | 372 | 23.33% |
| MDT260116C00092500 | 2024-04-16 12:53PM EDT | 92.50 | 5.25 | 4.75 | 5.15 | 0.00 | - | 82 | 247 | 22.93% |
| MDT260116C00095000 | 2024-04-25 9:34AM EDT | 95.00 | 4.04 | 4.00 | 4.45 | -0.28 | -6.48% | 10 | 227 | 22.71% |
| MDT260116C00100000 | 2024-04-19 1:22PM EDT | 100.00 | 2.83 | 2.75 | 4.10 | -0.46 | -13.98% | 10 | 297 | 24.62% |
| MDT260116C00105000 | 2024-04-26 3:54PM EDT | 105.00 | 1.93 | 1.94 | 2.41 | -0.39 | -16.81% | 10 | 1,674 | 22.03% |
| MDT260116C00110000 | 2024-04-25 3:50PM EDT | 110.00 | 1.52 | 1.15 | 2.03 | 0.00 | - | 1 | 269 | 22.86% |
| MDT260116C00115000 | 2024-04-15 3:02PM EDT | 115.00 | 1.16 | 0.75 | 1.50 | 0.00 | - | 6 | 72 | 22.69% |
| MDT260116C00120000 | 2024-04-26 11:46AM EDT | 120.00 | 0.67 | 0.36 | 0.84 | -0.13 | -16.25% | 54 | 273 | 21.12% |
| MDT260116C00125000 | 2024-03-22 11:36AM EDT | 125.00 | 0.62 | 0.20 | 1.75 | 0.00 | - | 2 | 54 | 27.17% |
| MDT260116C00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.35 | 0.25 | 0.60 | 0.00 | - | 2 | 207 | 22.41% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-04-24 3:07PM EDT | 37.50 | 0.38 | 0.14 | 0.42 | +0.02 | +5.56% | 5 | 500 | 33.55% |
| MDT260116P00040000 | 2024-04-16 2:41PM EDT | 40.00 | 0.56 | 0.22 | 0.95 | 0.00 | - | 1 | 68 | 37.06% |
| MDT260116P00042500 | 2023-10-11 10:24AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MDT260116P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 0.79 | 0.68 | 1.31 | +0.19 | +31.67% | 13 | 31 | 34.47% |
| MDT260116P00047500 | 2024-04-09 10:41AM EDT | 47.50 | 0.85 | 0.86 | 1.52 | 0.00 | - | 40 | 47 | 33.20% |
| MDT260116P00050000 | 2024-04-08 9:41AM EDT | 50.00 | 1.00 | 1.08 | 1.71 | 0.00 | - | 1 | 28 | 31.73% |
| MDT260116P00055000 | 2024-01-31 1:52PM EDT | 55.00 | 1.21 | 1.25 | 1.55 | 0.00 | - | 1 | 11 | 25.87% |
| MDT260116P00060000 | 2024-04-25 11:29AM EDT | 60.00 | 2.61 | 2.01 | 2.77 | 0.00 | - | 4 | 556 | 26.45% |
| MDT260116P00062500 | 2024-04-23 12:21PM EDT | 62.50 | 2.78 | 2.56 | 3.15 | 0.00 | - | 10 | 23 | 25.33% |
| MDT260116P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 3.65 | 3.20 | 3.70 | 0.00 | - | 2 | 76 | 24.63% |
| MDT260116P00067500 | 2024-04-16 9:39AM EDT | 67.50 | 4.20 | 3.80 | 4.30 | 0.00 | - | 1 | 681 | 23.87% |
| MDT260116P00070000 | 2024-04-22 9:51AM EDT | 70.00 | 4.91 | 4.45 | 4.95 | -0.09 | -1.80% | 1 | 189 | 23.05% |
| MDT260116P00072500 | 2024-04-12 9:30AM EDT | 72.50 | 4.80 | 5.20 | 5.65 | 0.00 | - | 2 | 42 | 22.17% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 75.00 | 5.90 | 6.05 | 6.50 | 0.00 | - | 1 | 98 | 21.46% |
| MDT260116P00077500 | 2024-04-25 11:51AM EDT | 77.50 | 7.48 | 6.95 | 7.45 | 0.00 | - | 126 | 170 | 20.76% |
| MDT260116P00080000 | 2024-04-23 2:05PM EDT | 80.00 | 7.60 | 8.00 | 8.50 | 0.00 | - | 1 | 264 | 20.07% |
| MDT260116P00082500 | 2024-04-10 11:30AM EDT | 82.50 | 8.19 | 9.15 | 9.65 | 0.00 | - | 126 | 305 | 19.35% |
| MDT260116P00085000 | 2024-04-09 1:43PM EDT | 85.00 | 8.80 | 10.40 | 10.90 | 0.00 | - | 20 | 137 | 18.60% |
| MDT260116P00087500 | 2024-04-11 3:26PM EDT | 87.50 | 10.42 | 11.75 | 12.45 | 0.00 | - | 34 | 131 | 18.28% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 14.18 | 13.20 | 14.00 | 0.00 | - | 4 | 145 | 17.68% |
| MDT260116P00092500 | 2024-01-31 4:41PM EDT | 92.50 | 11.10 | 12.60 | 13.10 | 0.00 | - | - | 129 | 8.19% |
| MDT260116P00095000 | 2023-12-28 4:48PM EDT | 95.00 | 15.65 | 12.50 | 13.05 | 0.00 | - | 1 | 3 | 0.00% |
| MDT260116P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 18.51 | 18.55 | 23.50 | 0.00 | - | 2 | 11 | 22.23% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 21.70% |
| MDT260116P00110000 | 2024-02-16 3:58PM EDT | 110.00 | 25.25 | 26.50 | 28.05 | 0.00 | - | 1 | 2 | 0.00% |
