Deutsche Märkte schließen in 58 Minuten
DAX
18.170,47 +253,19 (+1,41%) Euro Stoxx 50
5.009,34 +70,33 (+1,42%) Dow Jones 30
38.268,00 +182,20 (+0,48%) Gold
2.354,10 +11,60 (+0,50%) EUR/USD
1,0695 -0,0038 (-0,35%) Bitcoin EUR
60.185,89 +729,15 (+1,23%)
Medtronic plc (MDT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Strike:80.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426C00080000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 0.17 | 0.02 | 0.05 | +0.02 | +13.33% | 3 | 670 | 19.14% |
| MDT240503C00080000 | 2024-04-26 9:58AM EDT | 2024-05-03 | 0.47 | 0.54 | 0.55 | -0.21 | -30.88% | 3 | 167 | 19.92% |
| MDT240510C00080000 | 2024-04-25 3:35PM EDT | 2024-05-10 | 0.93 | 0.82 | 0.89 | 0.00 | - | 3 | 81 | 20.12% |
| MDT240517C00080000 | 2024-04-26 10:11AM EDT | 2024-05-17 | 1.12 | 1.12 | 1.14 | -0.05 | -4.27% | 5 | 2,891 | 19.92% |
| MDT240524C00080000 | 2024-04-26 9:53AM EDT | 2024-05-24 | 1.79 | 1.66 | 1.83 | -0.01 | -0.56% | 4 | 360 | 25.22% |
| MDT240531C00080000 | 2024-04-24 10:40AM EDT | 2024-05-31 | 2.41 | 1.85 | 1.99 | 0.00 | - | 2 | 15 | 24.27% |
| MDT240621C00080000 | 2024-04-26 10:13AM EDT | 2024-06-21 | 2.41 | 2.36 | 2.46 | 0.00 | - | 11 | 1,849 | 23.07% |
| MDT240719C00080000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 2.77 | 2.77 | 2.81 | -0.13 | -4.48% | 9 | 472 | 21.19% |
| MDT240816C00080000 | 2024-04-25 2:26PM EDT | 2024-08-16 | 3.50 | 3.25 | 3.35 | 0.00 | - | 16 | 180 | 21.46% |
| MDT241115C00080000 | 2024-04-26 10:12AM EDT | 2024-11-15 | 5.05 | 4.95 | 5.10 | -0.15 | -2.88% | 4 | 57 | 23.39% |
| MDT250117C00080000 | 2024-04-25 3:52PM EDT | 2025-01-17 | 6.00 | 5.70 | 6.25 | 0.00 | - | 5 | 1,258 | 24.71% |
| MDT250620C00080000 | 2024-04-19 2:19PM EDT | 2025-06-20 | 8.69 | 7.55 | 8.40 | 0.00 | - | 1 | 4 | 26.03% |
| MDT260116C00080000 | 2024-04-25 12:52PM EDT | 2026-01-16 | 10.10 | 9.55 | 10.00 | 0.00 | - | 18 | 565 | 25.14% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240426P00080000 | 2024-04-26 10:03AM EDT | 2024-04-26 | 0.89 | 0.74 | 0.95 | -0.09 | -9.18% | 5 | 383 | 17.97% |
| MDT240503P00080000 | 2024-04-26 10:13AM EDT | 2024-05-03 | 1.17 | 1.16 | 1.20 | -0.13 | -10.00% | 4 | 305 | 13.72% |
| MDT240510P00080000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 1.56 | 1.38 | 1.48 | 0.00 | - | 37 | 86 | 14.89% |
| MDT240517P00080000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 1.66 | 1.64 | 1.68 | +0.01 | +0.61% | 5 | 1,958 | 15.02% |
| MDT240524P00080000 | 2024-04-25 2:05PM EDT | 2024-05-24 | 2.06 | 2.10 | 2.32 | 0.00 | - | 73 | 187 | 20.46% |
| MDT240531P00080000 | 2024-04-23 10:25AM EDT | 2024-05-31 | 1.53 | 2.18 | 2.55 | 0.00 | - | 3 | 12 | 20.70% |
| MDT240621P00080000 | 2024-04-26 10:15AM EDT | 2024-06-21 | 2.63 | 2.60 | 2.71 | -0.04 | -1.50% | 13 | 3,452 | 17.75% |
| MDT240719P00080000 | 2024-04-25 2:39PM EDT | 2024-07-19 | 3.25 | 3.15 | 3.25 | 0.00 | - | 1 | 948 | 18.10% |
| MDT240816P00080000 | 2024-04-26 9:48AM EDT | 2024-08-16 | 3.55 | 3.40 | 3.50 | +0.64 | +21.99% | 14 | 1,271 | 17.14% |
| MDT241115P00080000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 4.90 | 4.80 | 4.95 | +0.45 | +10.11% | 4 | 289 | 18.91% |
| MDT250117P00080000 | 2024-04-24 12:07PM EDT | 2025-01-17 | 5.45 | 5.70 | 6.75 | 0.00 | - | 500 | 2,046 | 23.21% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 6.50 | 6.95 | 7.45 | 0.00 | - | 6 | 1,058 | 20.55% |
| MDT260116P00080000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 7.60 | 8.25 | 8.70 | 0.00 | - | 1 | 264 | 19.82% |
