Deutsche Märkte schließen in 4 Stunden 55 Minuten

Medtronic plc (MDT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
94,91-0,40 (-0,42%)
Börsenschluss: 04:00PM EDT
94,43 -0,48 (-0,51%)
Vorbörslich: 04:29AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDT220819C000600002022-07-14 2:43PM EDT60.0027.6034.5035.100.00--15323.44%
MDT220819C000650002022-04-08 1:27PM EDT65.0048.0038.1539.900.00-10904.88%
MDT220819C000700002022-02-22 10:58AM EDT70.0034.2035.7537.850.00-20935.06%
MDT220819C000750002022-06-16 10:51AM EDT75.0013.1514.0514.650.00--90.00%
MDT220819C000800002022-08-17 3:58PM EDT80.0014.900.000.000.00-100.00%
MDT220819C000850002022-08-17 11:49AM EDT85.009.490.000.000.00-100.00%
MDT220819C000870002022-07-29 9:34AM EDT87.006.300.000.000.00-500.00%
MDT220819C000875002022-08-16 3:33PM EDT87.507.700.000.000.00-200.00%
MDT220819C000880002022-07-20 9:51AM EDT88.003.270.000.000.00--00.00%
MDT220819C000885002022-08-03 2:17PM EDT88.505.870.000.000.00-300.00%
MDT220819C000890002022-08-03 1:28PM EDT89.005.450.000.000.00-200.00%
MDT220819C000900002022-08-17 12:09PM EDT90.004.650.000.000.00-200.00%
MDT220819C000910002022-08-16 1:42PM EDT91.004.400.000.000.00-200.00%
MDT220819C000920002022-08-17 10:15AM EDT92.002.550.000.000.00-100.00%
MDT220819C000925002022-08-17 2:54PM EDT92.502.590.000.000.00-1000.00%
MDT220819C000930002022-08-16 12:44PM EDT93.002.400.000.000.00-1900.00%
MDT220819C000940002022-08-17 10:26AM EDT94.000.880.000.000.00-300.00%
MDT220819C000950002022-08-17 3:35PM EDT95.000.400.000.000.00-10700.39%
MDT220819C000960002022-08-17 3:45PM EDT96.000.130.000.000.00-5006.25%
MDT220819C000970002022-08-17 3:45PM EDT97.000.040.000.000.00-6206.25%
MDT220819C000975002022-08-16 11:38AM EDT97.500.060.000.000.00-2012.50%
MDT220819C000980002022-08-17 9:33AM EDT98.000.080.000.000.00-10012.50%
MDT220819C000990002022-08-15 12:55PM EDT99.000.030.000.000.00-23012.50%
MDT220819C001000002022-08-16 2:28PM EDT100.000.010.000.000.00-4012.50%
MDT220819C001050002022-08-15 10:04AM EDT105.000.040.000.000.00-1025.00%
MDT220819C001100002022-08-17 1:16PM EDT110.000.010.000.000.00-6050.00%
MDT220819C001150002022-08-16 2:51PM EDT115.000.080.000.000.00-4050.00%
MDT220819C001200002022-08-15 10:28AM EDT120.000.010.000.000.00-5050.00%
MDT220819C001250002022-08-15 2:13PM EDT125.000.030.000.000.00-3050.00%
MDT220819C001300002022-08-17 12:26PM EDT130.000.010.000.000.00-4050.00%
MDT220819C001350002022-07-15 12:32PM EDT135.000.100.000.250.00-1413227.34%
MDT220819C001400002022-04-04 3:28PM EDT140.000.200.000.170.00-215233.59%
MDT220819C001450002022-03-16 10:58AM EDT145.000.130.020.190.00-25258.59%
MDT220819C001500002021-12-23 11:45AM EDT150.000.350.000.660.00-10327.73%
MDT220819C001550002022-02-02 3:34PM EDT155.000.200.000.220.00-44293.75%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MDT220819P000550002022-07-08 10:32AM EDT55.000.040.000.080.00-13303.13%
MDT220819P000600002022-07-19 2:35PM EDT60.000.030.000.000.00-5050.00%
MDT220819P000650002022-06-27 10:27AM EDT65.000.180.000.000.00-22050.00%
MDT220819P000700002022-08-03 9:59AM EDT70.000.050.000.000.00-1050.00%
MDT220819P000750002022-08-10 11:09AM EDT75.000.020.000.000.00-9050.00%
MDT220819P000770002022-07-20 9:45AM EDT77.000.260.000.000.00--050.00%
MDT220819P000790002022-07-19 3:03PM EDT79.000.250.000.000.00--050.00%
MDT220819P000800002022-08-10 1:13PM EDT80.000.050.000.000.00-1050.00%
MDT220819P000820002022-08-05 9:39AM EDT82.000.060.000.000.00-5050.00%
MDT220819P000825002022-08-12 12:24PM EDT82.500.030.000.000.00-1050.00%
MDT220819P000830002022-08-10 3:49PM EDT83.000.650.000.000.00-4050.00%
MDT220819P000840002022-07-28 12:18PM EDT84.000.150.000.000.00-1050.00%
MDT220819P000850002022-08-16 3:06PM EDT85.000.040.000.000.00-8025.00%
MDT220819P000860002022-07-28 9:30AM EDT86.000.300.000.000.00-5025.00%
MDT220819P000870002022-08-15 3:21PM EDT87.000.050.000.000.00-1025.00%
MDT220819P000875002022-08-15 2:58PM EDT87.500.040.000.000.00-1025.00%
MDT220819P000880002022-08-15 2:57PM EDT88.000.040.000.000.00-101025.00%
MDT220819P000885002022-08-15 10:01AM EDT88.500.040.000.000.00-2025.00%
MDT220819P000890002022-08-17 10:24AM EDT89.000.010.000.000.00-11025.00%
MDT220819P000900002022-08-17 3:58PM EDT90.000.010.000.000.00-38012.50%
MDT220819P000910002022-08-16 9:39AM EDT91.000.140.000.000.00-1012.50%
MDT220819P000920002022-08-17 10:45AM EDT92.000.050.000.000.00-1012.50%
MDT220819P000925002022-08-17 11:15AM EDT92.500.070.000.000.00-5012.50%
MDT220819P000930002022-08-17 3:11PM EDT93.000.070.000.000.00-506.25%
MDT220819P000940002022-08-17 3:25PM EDT94.000.220.000.000.00-2103.13%
MDT220819P000950002022-08-17 2:21PM EDT95.000.490.000.000.00-1300.00%
MDT220819P000960002022-08-10 3:57PM EDT96.002.350.000.000.00-200.00%
MDT220819P000975002022-08-11 10:15AM EDT97.502.980.000.000.00-100.00%
MDT220819P001000002022-08-17 1:36PM EDT100.005.130.000.000.00-100.00%
MDT220819P001050002022-08-15 12:15PM EDT105.009.730.000.000.00-300.00%
MDT220819P001100002022-07-26 11:00AM EDT110.0018.910.000.000.00-200.00%
MDT220819P001150002022-06-24 11:50AM EDT115.0025.0024.1524.650.00-30380.37%
MDT220819P001200002022-06-14 11:35AM EDT120.0032.0531.9032.950.00-90542.38%
MDT220819P001250002022-05-25 9:46AM EDT125.0019.9033.9037.550.00-362514.26%
MDT220819P001350002022-03-03 3:45PM EDT135.0028.4322.9523.400.00-4111140.00%
MDT220819P001400002022-03-03 3:45PM EDT140.0033.1227.5528.450.00-4111130.00%
MDT220819P001450002022-03-25 10:01AM EDT145.0037.6036.7038.950.00-110.00%