Italia markets closed
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0742 -0,0072 (-0,67%) Bitcoin EUR
61.938,19 -1.618,25 (-2,55%) CMC Crypto 200
1.418,45 +5,49 (+0,39%)
Medtronic plc (MDT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-05-30 2:22PM EDT | 40.00 | 40.72 | 39.50 | 44.20 | 0.00 | - | 1 | 5 | 84.62% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 63.09% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 100.09% |
| MDT250117C00047500 | 2024-06-10 10:16AM EDT | 47.50 | 36.15 | 32.00 | 36.75 | 0.00 | - | 2 | 15 | 68.53% |
| MDT250117C00050000 | 2024-06-13 3:44PM EDT | 50.00 | 31.79 | 29.50 | 34.25 | -0.73 | -2.24% | 3 | 136 | 63.55% |
| MDT250117C00055000 | 2024-05-07 11:57AM EDT | 55.00 | 27.80 | 25.85 | 29.80 | 0.00 | - | 1 | 7 | 58.35% |
| MDT250117C00060000 | 2024-06-05 9:59AM EDT | 60.00 | 23.10 | 20.35 | 24.30 | 0.00 | - | 1 | 113 | 45.95% |
| MDT250117C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 20.93 | 19.80 | 20.20 | 0.00 | - | 1 | 149 | 30.10% |
| MDT250117C00065000 | 2024-06-06 3:55PM EDT | 65.00 | 18.45 | 17.35 | 18.05 | 0.00 | - | 1 | 75 | 29.52% |
| MDT250117C00067500 | 2024-04-04 9:35AM EDT | 67.50 | 19.95 | 14.90 | 17.05 | 0.00 | - | 8 | 128 | 35.22% |
| MDT250117C00070000 | 2024-06-07 10:14AM EDT | 70.00 | 15.10 | 13.20 | 13.50 | 0.00 | - | 2 | 402 | 25.40% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.05 | 12.50 | 0.00 | - | 1 | 197 | 29.41% |
| MDT250117C00075000 | 2024-06-05 9:55AM EDT | 75.00 | 10.29 | 9.30 | 9.55 | 0.00 | - | 14 | 247 | 23.17% |
| MDT250117C00077500 | 2024-06-07 2:16PM EDT | 77.50 | 9.19 | 6.95 | 7.80 | 0.00 | - | 1 | 214 | 22.27% |
| MDT250117C00080000 | 2024-06-12 9:30AM EDT | 80.00 | 6.70 | 6.00 | 7.25 | 0.00 | - | 16 | 1,290 | 25.60% |
| MDT250117C00082500 | 2024-06-13 1:41PM EDT | 82.50 | 4.67 | 4.60 | 4.90 | -0.43 | -8.43% | 224 | 681 | 20.95% |
| MDT250117C00085000 | 2024-06-13 10:54AM EDT | 85.00 | 3.40 | 3.45 | 3.75 | -0.63 | -15.63% | 4 | 1,496 | 20.41% |
| MDT250117C00087500 | 2024-06-11 2:16PM EDT | 87.50 | 3.06 | 2.30 | 2.82 | 0.00 | - | 100 | 1,257 | 20.03% |
| MDT250117C00090000 | 2024-06-12 1:34PM EDT | 90.00 | 1.68 | 1.85 | 2.00 | -0.50 | -22.94% | 10 | 2,506 | 19.36% |
| MDT250117C00092500 | 2024-06-11 12:45PM EDT | 92.50 | 1.18 | 1.26 | 1.44 | -0.45 | -27.61% | 1 | 1,081 | 19.14% |
| MDT250117C00095000 | 2024-06-13 3:47PM EDT | 95.00 | 0.95 | 0.88 | 1.01 | -0.29 | -23.39% | 1 | 3,041 | 18.92% |
| MDT250117C00097500 | 2024-06-10 1:07PM EDT | 97.50 | 0.86 | 0.59 | 0.72 | 0.00 | - | 1 | 234 | 18.93% |
| MDT250117C00100000 | 2024-06-13 9:30AM EDT | 100.00 | 0.40 | 0.42 | 0.52 | -0.11 | -21.57% | 7 | 3,117 | 19.07% |
| MDT250117C00105000 | 2024-06-12 9:52AM EDT | 105.00 | 0.30 | 0.17 | 0.34 | 0.00 | - | 1 | 592 | 20.31% |
| MDT250117C00110000 | 2024-06-05 10:00AM EDT | 110.00 | 0.31 | 0.07 | 1.36 | 0.00 | - | 1 | 739 | 32.37% |
| MDT250117C00115000 | 2024-06-05 1:12PM EDT | 115.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 5 | 215 | 25.17% |
| MDT250117C00120000 | 2024-05-20 12:58PM EDT | 120.00 | 0.11 | 0.10 | 0.23 | 0.00 | - | 3 | 190 | 26.32% |
| MDT250117C00125000 | 2024-05-08 2:00PM EDT | 125.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 30.71% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 3 | 43 | 38.28% |
| MDT250117C00135000 | 2024-05-08 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 274 | 33.67% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-04-17 11:31AM EDT | 37.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 20 | 72 | 52.25% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 338 | 49.71% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 12.50% |
| MDT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 12.50% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 42.43% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 38.21% |
| MDT250117P00055000 | 2024-05-13 12:11PM EDT | 55.00 | 0.39 | 0.08 | 1.00 | 0.00 | - | 1 | 443 | 40.14% |
| MDT250117P00060000 | 2024-05-23 3:20PM EDT | 60.00 | 0.43 | 0.17 | 1.02 | 0.00 | - | 1 | 801 | 33.33% |
| MDT250117P00062500 | 2024-05-31 1:14PM EDT | 62.50 | 0.62 | 0.23 | 0.70 | 0.00 | - | 1 | 205 | 26.91% |
| MDT250117P00065000 | 2024-06-12 11:03AM EDT | 65.00 | 0.61 | 0.61 | 0.71 | 0.00 | - | 3 | 714 | 23.95% |
| MDT250117P00067500 | 2024-06-13 1:11PM EDT | 67.50 | 0.87 | 0.82 | 0.95 | +0.07 | +8.75% | 3 | 1,253 | 22.91% |
| MDT250117P00070000 | 2024-06-12 10:39AM EDT | 70.00 | 1.12 | 1.11 | 1.27 | 0.00 | - | 1 | 1,587 | 21.94% |
| MDT250117P00072500 | 2024-06-10 3:06PM EDT | 72.50 | 1.47 | 1.50 | 1.72 | 0.00 | - | 4 | 453 | 21.16% |
| MDT250117P00075000 | 2024-06-10 3:08PM EDT | 75.00 | 2.35 | 2.07 | 2.27 | +0.41 | +21.13% | 1 | 1,995 | 20.26% |
| MDT250117P00077500 | 2024-06-13 3:11PM EDT | 77.50 | 2.90 | 2.78 | 2.99 | +0.50 | +20.83% | 3 | 2,285 | 19.49% |
| MDT250117P00080000 | 2024-06-07 11:23AM EDT | 80.00 | 3.10 | 3.25 | 3.95 | 0.00 | - | 58 | 2,493 | 18.98% |
| MDT250117P00082500 | 2024-06-12 3:15PM EDT | 82.50 | 4.60 | 4.80 | 5.10 | 0.00 | - | 2 | 1,128 | 18.43% |
| MDT250117P00085000 | 2024-06-12 10:40AM EDT | 85.00 | 5.75 | 6.10 | 6.45 | 0.00 | - | 1 | 1,108 | 17.85% |
| MDT250117P00087500 | 2024-06-11 1:20PM EDT | 87.50 | 7.30 | 7.30 | 9.00 | 0.00 | - | 10 | 418 | 21.49% |
| MDT250117P00090000 | 2024-06-12 2:49PM EDT | 90.00 | 9.05 | 9.45 | 9.95 | 0.00 | - | 172 | 1,256 | 17.52% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 10.10 | 12.25 | 0.00 | - | 6 | 382 | 19.01% |
| MDT250117P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 10.90 | 13.00 | 14.30 | 0.00 | - | 1 | 265 | 18.64% |
| MDT250117P00097500 | 2024-05-10 2:33PM EDT | 97.50 | 15.35 | 13.40 | 15.30 | 0.00 | - | 1 | 19 | 0.00% |
| MDT250117P00100000 | 2024-06-11 1:20PM EDT | 100.00 | 17.55 | 18.15 | 20.20 | 0.00 | - | 10 | 54 | 28.13% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 20.55 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2023-11-20 4:56PM EDT | 115.00 | 39.80 | 33.20 | 34.85 | 0.00 | - | 5 | 0 | 36.67% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 77.61% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 57.40% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 55.58% |
© 2024 Yahoo. Tutti i diritti riservati.