Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
13.748,84 +122,13 (+0,90%) Euro Stoxx 50
3.772,20 +16,14 (+0,43%) Dow Jones 30
33.980,32 -171,69 (-0,50%) Gold
1.783,80 +7,10 (+0,40%) EUR/USD
1,0170 -0,0010 (-0,10%) BTC-EUR
23.126,02 -431,54 (-1,83%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220819C00060000 | 2022-07-14 2:43PM EDT | 60.00 | 27.60 | 34.50 | 35.10 | 0.00 | - | - | 15 | 323.44% |
| MDT220819C00065000 | 2022-04-08 1:27PM EDT | 65.00 | 48.00 | 38.15 | 39.90 | 0.00 | - | 1 | 0 | 904.88% |
| MDT220819C00070000 | 2022-02-22 10:58AM EDT | 70.00 | 34.20 | 35.75 | 37.85 | 0.00 | - | 2 | 0 | 935.06% |
| MDT220819C00075000 | 2022-06-16 10:51AM EDT | 75.00 | 13.15 | 14.05 | 14.65 | 0.00 | - | - | 9 | 0.00% |
| MDT220819C00080000 | 2022-08-17 3:58PM EDT | 80.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT220819C00085000 | 2022-08-17 11:49AM EDT | 85.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT220819C00087000 | 2022-07-29 9:34AM EDT | 87.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDT220819C00087500 | 2022-08-16 3:33PM EDT | 87.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT220819C00088000 | 2022-07-20 9:51AM EDT | 88.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDT220819C00088500 | 2022-08-03 2:17PM EDT | 88.50 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT220819C00089000 | 2022-08-03 1:28PM EDT | 89.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT220819C00090000 | 2022-08-17 12:09PM EDT | 90.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT220819C00091000 | 2022-08-16 1:42PM EDT | 91.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT220819C00092000 | 2022-08-17 10:15AM EDT | 92.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT220819C00092500 | 2022-08-17 2:54PM EDT | 92.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT220819C00093000 | 2022-08-16 12:44PM EDT | 93.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MDT220819C00094000 | 2022-08-17 10:26AM EDT | 94.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT220819C00095000 | 2022-08-17 3:35PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| MDT220819C00096000 | 2022-08-17 3:45PM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| MDT220819C00097000 | 2022-08-17 3:45PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| MDT220819C00097500 | 2022-08-16 11:38AM EDT | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT220819C00098000 | 2022-08-17 9:33AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MDT220819C00099000 | 2022-08-15 12:55PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MDT220819C00100000 | 2022-08-16 2:28PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT220819C00105000 | 2022-08-15 10:04AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT220819C00110000 | 2022-08-17 1:16PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDT220819C00115000 | 2022-08-16 2:51PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDT220819C00120000 | 2022-08-15 10:28AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT220819C00125000 | 2022-08-15 2:13PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDT220819C00130000 | 2022-08-17 12:26PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDT220819C00135000 | 2022-07-15 12:32PM EDT | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 413 | 227.34% |
| MDT220819C00140000 | 2022-04-04 3:28PM EDT | 140.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 15 | 233.59% |
| MDT220819C00145000 | 2022-03-16 10:58AM EDT | 145.00 | 0.13 | 0.02 | 0.19 | 0.00 | - | 2 | 5 | 258.59% |
| MDT220819C00150000 | 2021-12-23 11:45AM EDT | 150.00 | 0.35 | 0.00 | 0.66 | 0.00 | - | 1 | 0 | 327.73% |
| MDT220819C00155000 | 2022-02-02 3:34PM EDT | 155.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 4 | 4 | 293.75% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT220819P00055000 | 2022-07-08 10:32AM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 303.13% |
| MDT220819P00060000 | 2022-07-19 2:35PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT220819P00065000 | 2022-06-27 10:27AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MDT220819P00070000 | 2022-08-03 9:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT220819P00075000 | 2022-08-10 11:09AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MDT220819P00077000 | 2022-07-20 9:45AM EDT | 77.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT220819P00079000 | 2022-07-19 3:03PM EDT | 79.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MDT220819P00080000 | 2022-08-10 1:13PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT220819P00082000 | 2022-08-05 9:39AM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT220819P00082500 | 2022-08-12 12:24PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT220819P00083000 | 2022-08-10 3:49PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDT220819P00084000 | 2022-07-28 12:18PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDT220819P00085000 | 2022-08-16 3:06PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MDT220819P00086000 | 2022-07-28 9:30AM EDT | 86.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDT220819P00087000 | 2022-08-15 3:21PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT220819P00087500 | 2022-08-15 2:58PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT220819P00088000 | 2022-08-15 2:57PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MDT220819P00088500 | 2022-08-15 10:01AM EDT | 88.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDT220819P00089000 | 2022-08-17 10:24AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MDT220819P00090000 | 2022-08-17 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| MDT220819P00091000 | 2022-08-16 9:39AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT220819P00092000 | 2022-08-17 10:45AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDT220819P00092500 | 2022-08-17 11:15AM EDT | 92.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDT220819P00093000 | 2022-08-17 3:11PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDT220819P00094000 | 2022-08-17 3:25PM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| MDT220819P00095000 | 2022-08-17 2:21PM EDT | 95.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MDT220819P00096000 | 2022-08-10 3:57PM EDT | 96.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT220819P00097500 | 2022-08-11 10:15AM EDT | 97.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT220819P00100000 | 2022-08-17 1:36PM EDT | 100.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT220819P00105000 | 2022-08-15 12:15PM EDT | 105.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT220819P00110000 | 2022-07-26 11:00AM EDT | 110.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT220819P00115000 | 2022-06-24 11:50AM EDT | 115.00 | 25.00 | 24.15 | 24.65 | 0.00 | - | 3 | 0 | 380.37% |
| MDT220819P00120000 | 2022-06-14 11:35AM EDT | 120.00 | 32.05 | 31.90 | 32.95 | 0.00 | - | 9 | 0 | 542.38% |
| MDT220819P00125000 | 2022-05-25 9:46AM EDT | 125.00 | 19.90 | 33.90 | 37.55 | 0.00 | - | 36 | 2 | 514.26% |
| MDT220819P00135000 | 2022-03-03 3:45PM EDT | 135.00 | 28.43 | 22.95 | 23.40 | 0.00 | - | 411 | 114 | 0.00% |
| MDT220819P00140000 | 2022-03-03 3:45PM EDT | 140.00 | 33.12 | 27.55 | 28.45 | 0.00 | - | 411 | 113 | 0.00% |
| MDT220819P00145000 | 2022-03-25 10:01AM EDT | 145.00 | 37.60 | 36.70 | 38.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
