Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.596,29 +277,91 (+0,45%)
Medtronic plc (MDT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00085000 | 2024-06-14 2:52PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.06 | 0.00 | - | 25 | 5,129 | 21.68% |
| MDT240628C00085000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.48 | -0.06 | -50.00% | 7 | 166 | 27.93% |
| MDT240705C00085000 | 2024-06-13 9:47AM EDT | 2024-07-05 | 0.13 | 0.07 | 1.34 | 0.00 | - | 13 | 55 | 36.52% |
| MDT240712C00085000 | 2024-06-10 12:44PM EDT | 2024-07-12 | 0.60 | 0.06 | 0.26 | 0.00 | - | 10 | 40 | 15.92% |
| MDT240719C00085000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.38 | -0.13 | -31.71% | 28 | 4,530 | 16.19% |
| MDT240726C00085000 | 2024-06-13 2:52PM EDT | 2024-07-26 | 0.60 | 0.29 | 0.53 | 0.00 | - | 1 | 6 | 16.77% |
| MDT240816C00085000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.76 | 0.76 | 0.84 | -0.16 | -17.39% | 23 | 2,895 | 16.70% |
| MDT241115C00085000 | 2024-06-14 2:53PM EDT | 2024-11-15 | 2.26 | 2.27 | 2.41 | -0.34 | -13.08% | 59 | 1,334 | 19.02% |
| MDT250117C00085000 | 2024-06-13 11:07AM EDT | 2025-01-17 | 3.15 | 3.20 | 3.40 | -0.25 | -7.35% | 31 | 1,494 | 20.14% |
| MDT250620C00085000 | 2024-06-14 12:16PM EDT | 2025-06-20 | 5.36 | 5.15 | 5.75 | -0.92 | -14.65% | 46 | 131 | 22.70% |
| MDT260116C00085000 | 2024-06-14 1:58PM EDT | 2026-01-16 | 7.00 | 6.90 | 7.30 | -0.75 | -9.68% | 22 | 2,005 | 21.94% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00085000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 4.00 | 3.90 | 5.70 | +0.70 | +21.21% | 4 | 1,937 | 50.10% |
| MDT240628P00085000 | 2024-06-13 3:52PM EDT | 2024-06-28 | 3.92 | 4.30 | 4.80 | 0.00 | - | 8 | 554 | 35.45% |
| MDT240705P00085000 | 2024-06-10 10:55AM EDT | 2024-07-05 | 2.90 | 2.95 | 6.65 | 0.00 | - | 2 | 1 | 55.30% |
| MDT240712P00085000 | 2024-06-05 12:25PM EDT | 2024-07-12 | 3.65 | 2.99 | 6.60 | 0.00 | - | - | 1 | 47.31% |
| MDT240719P00085000 | 2024-06-14 11:09AM EDT | 2024-07-19 | 4.85 | 4.60 | 4.75 | +0.85 | +21.25% | 5 | 1,673 | 21.80% |
| MDT240816P00085000 | 2024-06-10 3:29PM EDT | 2024-08-16 | 3.21 | 4.55 | 4.95 | 0.00 | - | 8 | 709 | 18.07% |
| MDT241115P00085000 | 2024-06-14 2:39PM EDT | 2024-11-15 | 6.05 | 4.85 | 6.05 | +0.16 | +2.72% | 1 | 895 | 17.42% |
| MDT250117P00085000 | 2024-06-12 10:40AM EDT | 2025-01-17 | 5.75 | 6.60 | 7.00 | 0.00 | - | 1 | 1,108 | 18.68% |
| MDT250620P00085000 | 2024-06-11 1:33PM EDT | 2025-06-20 | 7.40 | 6.70 | 9.10 | 0.00 | - | 52 | 369 | 20.84% |
| MDT260116P00085000 | 2024-05-21 3:44PM EDT | 2026-01-16 | 7.80 | 9.30 | 10.25 | 0.00 | - | 29 | 167 | 19.50% |
