Deutsche Märkte schließen in 16 Minuten
DAX
17.892,32 -196,38 (-1,09%) Euro Stoxx 50
4.932,30 -57,58 (-1,15%) Dow Jones 30
37.807,43 -653,49 (-1,70%) Gold
2.345,80 +7,40 (+0,32%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.214,33 -1.537,64 (-2,53%)
Medtronic plc (MDT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:14AM EDT. Markt geöffnet.
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00075000 | 2024-04-15 2:18PM EDT | 2024-05-03 | 5.60 | 4.00 | 4.10 | 0.00 | - | - | 1 | 26.07% |
| MDT240510C00075000 | 2024-04-16 11:46AM EDT | 2024-05-10 | 5.21 | 4.15 | 6.00 | 0.00 | - | 60 | 65 | 57.62% |
| MDT240517C00075000 | 2024-04-24 12:22PM EDT | 2024-05-17 | 4.61 | 4.40 | 4.50 | -1.44 | -23.80% | 1 | 1,848 | 24.90% |
| MDT240524C00075000 | 2024-04-19 10:12AM EDT | 2024-05-24 | 5.60 | 4.80 | 5.35 | 0.00 | - | 3 | 3 | 33.79% |
| MDT240621C00075000 | 2024-04-22 2:44PM EDT | 2024-06-21 | 7.00 | 5.40 | 5.90 | 0.00 | - | 19 | 301 | 29.36% |
| MDT240719C00075000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 7.00 | 4.50 | 5.85 | 0.00 | - | 51 | 56 | 23.73% |
| MDT240816C00075000 | 2024-04-16 9:33AM EDT | 2024-08-16 | 7.40 | 6.05 | 6.35 | 0.00 | - | 3 | 11 | 23.79% |
| MDT241115C00075000 | 2024-04-12 12:33PM EDT | 2024-11-15 | 9.02 | 7.70 | 7.90 | 0.00 | - | 2 | 3 | 24.87% |
| MDT250117C00075000 | 2024-04-22 9:54AM EDT | 2025-01-17 | 9.40 | 8.70 | 8.95 | 0.00 | - | 2 | 262 | 25.89% |
| MDT250620C00075000 | 2024-04-24 1:27PM EDT | 2025-06-20 | 10.90 | 10.60 | 11.05 | -1.03 | -8.63% | 1 | 29 | 27.17% |
| MDT260116C00075000 | 2024-04-25 9:47AM EDT | 2026-01-16 | 12.68 | 12.25 | 12.60 | -0.81 | -6.00% | 3 | 1,937 | 26.14% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00075000 | 2024-04-22 12:09PM EDT | 2024-04-26 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 77 | 63.28% |
| MDT240503P00075000 | 2024-04-25 10:25AM EDT | 2024-05-03 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 1 | 7 | 24.22% |
| MDT240510P00075000 | 2024-04-22 3:13PM EDT | 2024-05-10 | 0.12 | 0.20 | 0.23 | 0.00 | - | 7 | 22 | 21.78% |
| MDT240517P00075000 | 2024-04-24 12:45PM EDT | 2024-05-17 | 0.19 | 0.35 | 0.39 | 0.00 | - | 4 | 1,110 | 21.68% |
| MDT240524P00075000 | 2024-04-24 11:26AM EDT | 2024-05-24 | 0.42 | 0.69 | 0.76 | 0.00 | - | 1 | 244 | 24.88% |
| MDT240531P00075000 | 2024-04-22 11:56AM EDT | 2024-05-31 | 0.56 | 0.76 | 0.82 | 0.00 | - | 2 | 6 | 23.19% |
| MDT240621P00075000 | 2024-04-24 11:20AM EDT | 2024-06-21 | 0.77 | 1.06 | 1.11 | 0.00 | - | 8 | 1,480 | 21.44% |
| MDT240719P00075000 | 2024-04-25 10:42AM EDT | 2024-07-19 | 1.50 | 1.51 | 1.55 | +0.42 | +38.89% | 311 | 240 | 21.05% |
| MDT240816P00075000 | 2024-04-25 10:40AM EDT | 2024-08-16 | 1.79 | 1.84 | 1.89 | +0.37 | +26.06% | 1 | 299 | 20.50% |
| MDT241115P00075000 | 2024-04-24 10:24AM EDT | 2024-11-15 | 2.60 | 3.10 | 3.20 | 0.00 | - | 2 | 130 | 21.42% |
| MDT250117P00075000 | 2024-04-24 1:13PM EDT | 2025-01-17 | 3.55 | 4.00 | 4.15 | 0.00 | - | 1 | 1,413 | 22.52% |
| MDT250620P00075000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 4.80 | 5.00 | 5.55 | 0.00 | - | 466 | 850 | 22.34% |
| MDT260116P00075000 | 2024-04-23 12:37PM EDT | 2026-01-16 | 5.90 | 6.40 | 6.85 | 0.00 | - | 1 | 98 | 21.57% |
