Italia markets close in 7 hours 48 minutes
FTSE MIB
34.234,15 -124,68 (-0,36%) Dow Jones
38.712,21 -35,21 (-0,09%) Nasdaq
17.608,44 +264,89 (+1,53%) Nikkei 225
38.720,47 -156,24 (-0,40%) Petrolio
78,24 -0,26 (-0,33%) Bitcoin EUR
62.569,71 +291,25 (+0,47%)
Medtronic plc (MDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816C00060000 | 2024-02-13 3:15PM EDT | 60.00 | 24.10 | 22.85 | 25.95 | 0.00 | - | 2 | 5 | 79.35% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 15.35 | 19.40 | 0.00 | - | 1 | 26 | 65.06% |
| MDT240816C00070000 | 2024-06-06 3:55PM EDT | 70.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240816C00072500 | 2024-06-07 9:48AM EDT | 72.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDT240816C00075000 | 2024-06-11 9:39AM EDT | 75.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240816C00077500 | 2024-06-07 11:00AM EDT | 77.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240816C00080000 | 2024-06-12 2:16PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| MDT240816C00082500 | 2024-06-12 1:40PM EDT | 82.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| MDT240816C00085000 | 2024-06-12 2:34PM EDT | 85.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 1.56% |
| MDT240816C00087500 | 2024-06-12 2:27PM EDT | 87.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MDT240816C00090000 | 2024-06-12 3:41PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MDT240816C00092500 | 2024-06-12 1:27PM EDT | 92.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDT240816C00095000 | 2024-06-11 9:59AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MDT240816C00100000 | 2024-06-12 2:10PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDT240816C00105000 | 2024-06-03 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | - | 4 | 38.33% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 60.40% |
| MDT240816C00120000 | 2024-01-11 12:27PM EDT | 120.00 | 0.15 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 65.43% |
| MDT240816C00125000 | 2024-02-20 12:46PM EDT | 125.00 | 0.25 | 0.00 | 2.03 | 0.00 | - | 10 | 14 | 69.46% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240816P00055000 | 2024-02-27 2:50PM EDT | 55.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 0 | 67.14% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 2 | 15 | 63.21% |
| MDT240816P00065000 | 2024-06-04 12:29PM EDT | 65.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| MDT240816P00070000 | 2024-06-07 1:11PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MDT240816P00072500 | 2024-05-21 3:37PM EDT | 72.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDT240816P00075000 | 2024-06-11 12:48PM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDT240816P00077500 | 2024-06-12 3:37PM EDT | 77.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| MDT240816P00080000 | 2024-06-12 3:37PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 1.56% |
| MDT240816P00082500 | 2024-06-12 3:16PM EDT | 82.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDT240816P00085000 | 2024-06-10 3:29PM EDT | 85.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MDT240816P00087500 | 2024-06-07 10:58AM EDT | 87.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240816P00090000 | 2024-06-10 3:29PM EDT | 90.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240816P00092500 | 2024-05-13 2:18PM EDT | 92.50 | 9.30 | 10.35 | 10.90 | 0.00 | - | 10 | 9 | 25.24% |
| MDT240816P00095000 | 2024-04-02 10:51AM EDT | 95.00 | 9.05 | 11.90 | 15.95 | 0.00 | - | 1 | 70 | 53.81% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 32.54% |
© 2024 Yahoo. Tutti i diritti riservati.