Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.891,41 +2.168,65 (+3,76%) CMC Crypto 200
1.311,43 +425,90 (+48,09%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00075000 | 2024-04-12 1:24PM EDT | 75.00 | 4.88 | 2.15 | 5.90 | 0.00 | - | 3 | 3 | 149.51% |
| MDT240419C00077500 | 2024-04-15 12:53PM EDT | 77.50 | 3.46 | 1.52 | 2.71 | 0.00 | - | 5 | 4 | 75.00% |
| MDT240419C00079000 | 2024-04-18 3:59PM EDT | 79.00 | 0.50 | 0.46 | 0.50 | -0.26 | -34.21% | 415 | 99 | 16.99% |
| MDT240419C00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.11 | 0.02 | 0.15 | -0.10 | -47.62% | 142 | 1,194 | 18.75% |
| MDT240419C00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.03 | 0.01 | 0.08 | -0.08 | -72.73% | 13 | 1,600 | 25.00% |
| MDT240419C00082000 | 2024-04-17 3:32PM EDT | 82.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 109 | 574 | 29.30% |
| MDT240419C00082500 | 2024-04-18 11:43AM EDT | 82.50 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 5 | 2,065 | 36.33% |
| MDT240419C00083000 | 2024-04-18 1:12PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 423 | 29.69% |
| MDT240419C00084000 | 2024-04-18 1:12PM EDT | 84.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 7 | 2,026 | 51.17% |
| MDT240419C00085000 | 2024-04-18 12:32PM EDT | 85.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 16 | 2,115 | 42.19% |
| MDT240419C00086000 | 2024-04-18 10:21AM EDT | 86.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 3 | 723 | 83.01% |
| MDT240419C00087000 | 2024-04-18 2:02PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 547 | 50.00% |
| MDT240419C00087500 | 2024-04-18 3:10PM EDT | 87.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 39 | 2,365 | 77.73% |
| MDT240419C00088000 | 2024-04-11 3:41PM EDT | 88.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 7 | 200 | 83.98% |
| MDT240419C00089000 | 2024-04-11 2:18PM EDT | 89.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 423 | 90.04% |
| MDT240419C00090000 | 2024-04-17 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.04 | -0.23 | -82.14% | 5 | 2,435 | 76.56% |
| MDT240419C00091000 | 2024-04-10 12:12PM EDT | 91.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 105 | 93.75% |
| MDT240419C00092000 | 2024-04-05 12:48PM EDT | 92.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 148.83% |
| MDT240419C00092500 | 2024-04-17 12:18PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 78.13% |
| MDT240419C00094000 | 2024-04-05 12:48PM EDT | 94.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 164.26% |
| MDT240419C00095000 | 2024-04-16 1:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 87.50% |
| MDT240419C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 407 | 128.13% |
| MDT240419C00105000 | 2024-02-20 11:19AM EDT | 105.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 20 | 65 | 172.66% |
| MDT240419C00110000 | 2024-03-08 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 178.13% |
| MDT240419C00115000 | 2024-02-20 11:19AM EDT | 115.00 | 0.12 | 0.00 | 1.47 | 0.00 | - | - | 20 | 340.63% |
| MDT240419C00120000 | 2024-01-08 1:06PM EDT | 120.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 301.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00065000 | 2024-02-20 2:17PM EDT | 65.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | - | 1 | 169.14% |
| MDT240419P00070000 | 2024-04-16 9:52AM EDT | 70.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 7 | 27 | 156.64% |
| MDT240419P00072000 | 2024-04-18 1:56PM EDT | 72.00 | 0.37 | 0.00 | 1.17 | -0.20 | -35.09% | 1 | 1 | 127.54% |
| MDT240419P00074000 | 2024-04-16 3:05PM EDT | 74.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 56 | 61 | 87.30% |
| MDT240419P00075000 | 2024-04-18 2:15PM EDT | 75.00 | 0.02 | 0.00 | 0.95 | -0.03 | -60.00% | 2 | 1,315 | 82.13% |
| MDT240419P00076000 | 2024-04-17 3:40PM EDT | 76.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 78.52% |
| MDT240419P00077000 | 2024-04-18 2:30PM EDT | 77.00 | 0.03 | 0.02 | 0.53 | -0.02 | -40.00% | 1 | 81 | 58.59% |
| MDT240419P00077500 | 2024-04-18 12:05PM EDT | 77.50 | 0.07 | 0.03 | 0.05 | -0.06 | -46.15% | 34 | 251 | 21.49% |
| MDT240419P00078000 | 2024-04-18 11:53AM EDT | 78.00 | 0.13 | 0.05 | 0.09 | -0.06 | -31.58% | 92 | 48 | 19.73% |
| MDT240419P00079000 | 2024-04-18 2:58PM EDT | 79.00 | 0.49 | 0.29 | 0.32 | -0.04 | -7.55% | 706 | 1,613 | 17.48% |
| MDT240419P00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.92 | 0.80 | 1.09 | -0.21 | -18.58% | 54 | 5,859 | 25.49% |
| MDT240419P00081000 | 2024-04-18 3:32PM EDT | 81.00 | 2.11 | 0.66 | 3.05 | +0.25 | +13.44% | 10 | 932 | 85.25% |
| MDT240419P00082000 | 2024-04-18 2:31PM EDT | 82.00 | 3.19 | 1.13 | 4.85 | +0.36 | +12.72% | 11 | 178 | 136.82% |
| MDT240419P00082500 | 2024-04-18 2:30PM EDT | 82.50 | 3.59 | 1.64 | 5.30 | +0.22 | +6.53% | 2 | 2,601 | 142.09% |
| MDT240419P00083000 | 2024-04-18 10:22AM EDT | 83.00 | 4.30 | 2.14 | 5.80 | +1.30 | +43.33% | 1 | 359 | 51.37% |
| MDT240419P00084000 | 2024-04-18 1:04PM EDT | 84.00 | 5.10 | 3.25 | 6.85 | +1.25 | +32.47% | 1 | 94 | 67.68% |
| MDT240419P00085000 | 2024-04-18 3:07PM EDT | 85.00 | 6.01 | 4.40 | 7.80 | -0.17 | -2.75% | 850 | 1,302 | 81.25% |
| MDT240419P00086000 | 2024-04-18 3:07PM EDT | 86.00 | 5.85 | 5.05 | 8.85 | -1.35 | -18.75% | 76 | 22 | 75.20% |
| MDT240419P00087000 | 2024-04-18 3:07PM EDT | 87.00 | 6.40 | 6.20 | 9.85 | -1.73 | -21.28% | 104 | 33 | 91.99% |
| MDT240419P00087500 | 2024-04-18 3:07PM EDT | 87.50 | 8.60 | 6.85 | 10.25 | -0.08 | -0.92% | 850 | 199 | 98.63% |
| MDT240419P00088000 | 2024-03-28 12:36PM EDT | 88.00 | 1.59 | 7.20 | 10.80 | 0.00 | - | 3 | 0 | 97.27% |
| MDT240419P00089000 | 2024-04-17 3:12PM EDT | 89.00 | 9.15 | 8.10 | 11.85 | 0.00 | - | 9 | 0 | 101.76% |
| MDT240419P00090000 | 2024-04-17 3:53PM EDT | 90.00 | 11.09 | 9.20 | 12.55 | 0.00 | - | 360 | 0 | 91.41% |
| MDT240419P00092500 | 2024-04-17 3:53PM EDT | 92.50 | 13.70 | 11.60 | 15.45 | 0.00 | - | 236 | 0 | 134.18% |
| MDT240419P00095000 | 2024-04-04 3:42PM EDT | 95.00 | 10.95 | 14.40 | 17.85 | 0.00 | - | 44 | 0 | 164.84% |
| MDT240419P00100000 | 2024-01-23 3:40PM EDT | 100.00 | 13.80 | 12.55 | 16.40 | 0.00 | - | 7 | 0 | 0.00% |
| MDT240419P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.76 | 24.30 | 26.90 | 0.00 | - | 2 | 0 | 309.18% |
| MDT240419P00110000 | 2024-03-26 3:33PM EDT | 110.00 | 26.78 | 29.10 | 32.15 | 0.00 | - | 2 | 0 | 363.48% |
