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
58.786,91 -1.455,94 (-2,42%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-26 9:30AM EDT | 75.00 | 4.55 | 2.78 | 6.40 | -1.05 | -18.75% | 2 | 1 | 82.81% |
| MDT240503C00076000 | 2024-04-16 3:35PM EDT | 76.00 | 4.10 | 2.86 | 5.05 | 0.00 | - | - | 3 | 64.89% |
| MDT240503C00077000 | 2024-04-25 12:54PM EDT | 77.00 | 2.70 | 1.79 | 3.10 | 0.00 | - | 2 | 30 | 29.88% |
| MDT240503C00078000 | 2024-04-26 3:53PM EDT | 78.00 | 2.34 | 1.86 | 2.15 | +0.36 | +18.18% | 6 | 33 | 24.32% |
| MDT240503C00079000 | 2024-04-26 3:09PM EDT | 79.00 | 1.41 | 1.24 | 1.30 | +0.31 | +28.18% | 29 | 317 | 20.07% |
| MDT240503C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 0.70 | 0.65 | 0.68 | +0.02 | +2.94% | 142 | 167 | 18.21% |
| MDT240503C00081000 | 2024-04-26 3:52PM EDT | 81.00 | 0.30 | 0.27 | 0.30 | +0.01 | +3.45% | 81 | 237 | 17.38% |
| MDT240503C00082000 | 2024-04-26 3:08PM EDT | 82.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 75 | 289 | 17.87% |
| MDT240503C00083000 | 2024-04-25 10:11AM EDT | 83.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 3 | 135 | 22.07% |
| MDT240503C00084000 | 2024-04-26 10:44AM EDT | 84.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 491 | 27.93% |
| MDT240503C00085000 | 2024-04-26 2:31PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 825 | 20.31% |
| MDT240503C00086000 | 2024-04-22 3:28PM EDT | 86.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 1 | 380 | 57.72% |
| MDT240503C00087000 | 2024-04-26 3:16PM EDT | 87.00 | 0.01 | 0.01 | 0.45 | -0.01 | -50.00% | 1 | 64 | 57.13% |
| MDT240503C00088000 | 2024-04-15 11:11AM EDT | 88.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 6 | 396 | 48.63% |
| MDT240503C00089000 | 2024-04-25 11:22AM EDT | 89.00 | 0.14 | 0.00 | 0.74 | 0.00 | - | 20 | 100 | 63.28% |
| MDT240503C00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 21 | 56.25% |
| MDT240503C00091000 | 2024-04-09 11:30AM EDT | 91.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 42.19% |
| MDT240503C00092000 | 2024-04-01 3:20PM EDT | 92.00 | 0.21 | 0.00 | 0.74 | 0.00 | - | 18 | 18 | 76.47% |
| MDT240503C00095000 | 2024-04-22 2:00PM EDT | 95.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 49.22% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00069000 | 2024-04-24 3:49PM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 405 | 429 | 80.37% |
| MDT240503P00072000 | 2024-04-25 1:44PM EDT | 72.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 62.11% |
| MDT240503P00073000 | 2024-04-24 1:38PM EDT | 73.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 14 | 21 | 66.80% |
| MDT240503P00074000 | 2024-04-22 11:11AM EDT | 74.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 59.96% |
| MDT240503P00075000 | 2024-04-26 3:27PM EDT | 75.00 | 0.03 | 0.01 | 0.48 | -0.04 | -57.14% | 3 | 7 | 47.46% |
| MDT240503P00076000 | 2024-04-25 2:29PM EDT | 76.00 | 0.13 | 0.05 | 0.08 | 0.00 | - | 1 | 204 | 23.63% |
| MDT240503P00077000 | 2024-04-26 1:06PM EDT | 77.00 | 0.16 | 0.09 | 0.13 | -0.10 | -38.46% | 1 | 265 | 21.09% |
| MDT240503P00078000 | 2024-04-26 2:37PM EDT | 78.00 | 0.27 | 0.19 | 0.24 | -0.15 | -35.71% | 31 | 117 | 19.24% |
| MDT240503P00079000 | 2024-04-26 3:58PM EDT | 79.00 | 0.45 | 0.44 | 0.47 | -0.35 | -43.75% | 105 | 5,028 | 17.92% |
| MDT240503P00080000 | 2024-04-26 3:42PM EDT | 80.00 | 0.86 | 0.82 | 0.88 | -0.44 | -33.85% | 255 | 305 | 16.85% |
| MDT240503P00081000 | 2024-04-25 12:39PM EDT | 81.00 | 1.95 | 1.35 | 1.68 | +0.09 | +4.84% | 3 | 273 | 20.61% |
| MDT240503P00082000 | 2024-04-26 2:39PM EDT | 82.00 | 2.41 | 2.19 | 2.84 | +0.65 | +36.93% | 27 | 64 | 32.13% |
| MDT240503P00083000 | 2024-04-22 3:59PM EDT | 83.00 | 2.63 | 1.45 | 4.65 | 0.00 | - | 2 | 121 | 60.40% |
| MDT240503P00084000 | 2024-04-24 2:03PM EDT | 84.00 | 3.50 | 2.44 | 5.95 | 0.00 | - | 1 | 125 | 75.34% |
| MDT240503P00085000 | 2024-04-19 3:39PM EDT | 85.00 | 5.65 | 3.40 | 6.15 | 0.00 | - | 18 | 38 | 60.64% |
| MDT240503P00086000 | 2024-04-12 1:53PM EDT | 86.00 | 6.52 | 4.40 | 7.25 | 0.00 | - | 2 | 0 | 69.73% |
| MDT240503P00087000 | 2024-04-10 1:38PM EDT | 87.00 | 5.00 | 5.40 | 8.35 | 0.00 | - | 1 | 1 | 78.66% |
