Italia markets closed
Dow Jones
38.585,77 -126,44 (-0,33%) Nasdaq
17.638,46 +30,02 (+0,17%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0742 -0,0072 (-0,67%) Bitcoin EUR
62.100,90 -2.710,17 (-4,18%) CMC Crypto 200
1.420,02 +7,07 (+0,50%)
Medtronic plc (MDT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:30PM EDT. Mercato aperto.
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614C00079000 | 2024-06-03 11:10AM EDT | 79.00 | 3.24 | 2.62 | 2.96 | 0.00 | - | 3 | 3 | 50.68% |
| MDT240614C00080000 | 2024-06-13 12:28PM EDT | 80.00 | 1.55 | 1.84 | 2.21 | -0.64 | -29.22% | 3 | 15 | 50.88% |
| MDT240614C00081000 | 2024-06-13 12:00PM EDT | 81.00 | 0.64 | 0.76 | 1.02 | -2.16 | -77.14% | 10 | 98 | 26.95% |
| MDT240614C00082000 | 2024-06-12 3:28PM EDT | 82.00 | 0.27 | 0.29 | 0.33 | -0.41 | -60.29% | 4 | 253 | 20.12% |
| MDT240614C00083000 | 2024-06-13 10:08AM EDT | 83.00 | 0.05 | 0.03 | 0.27 | -0.25 | -83.33% | 1 | 216 | 31.45% |
| MDT240614C00084000 | 2024-06-13 12:31PM EDT | 84.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 2 | 1,207 | 26.17% |
| MDT240614C00085000 | 2024-06-13 11:25AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 6 | 261 | 32.81% |
| MDT240614C00086000 | 2024-06-12 12:36PM EDT | 86.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 278 | 40.23% |
| MDT240614C00087000 | 2024-06-12 9:38AM EDT | 87.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 162 | 47.27% |
| MDT240614C00088000 | 2024-06-10 10:24AM EDT | 88.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 86 | 53.91% |
| MDT240614C00089000 | 2024-06-12 2:24PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 587 | 25.00% |
| MDT240614C00090000 | 2024-06-03 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 3 | 127 | 79.10% |
| MDT240614C00091000 | 2024-06-12 9:31AM EDT | 91.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 64.06% |
| MDT240614C00092000 | 2024-05-28 10:43AM EDT | 92.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 5 | 94.53% |
| MDT240614C00093000 | 2024-06-12 2:36PM EDT | 93.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 7 | 38 | 101.56% |
| MDT240614C00095000 | 2024-06-11 3:28PM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 106 | 101.95% |
| MDT240614C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 95.31% |
| MDT240614C00098000 | 2024-06-10 10:12AM EDT | 98.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 87.50% |
| MDT240614C00100000 | 2024-06-12 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 9 | 175.78% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614P00064000 | 2024-06-10 9:30AM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 37 | 126.56% |
| MDT240614P00065000 | 2024-06-05 9:48AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 297 | 125.00% |
| MDT240614P00066000 | 2024-06-10 1:38PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 45 | 117.19% |
| MDT240614P00071000 | 2024-06-11 10:53AM EDT | 71.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 81.25% |
| MDT240614P00072000 | 2024-06-10 1:48PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 669 | 769 | 73.44% |
| MDT240614P00073000 | 2024-06-10 12:02PM EDT | 73.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 25 | 66.41% |
| MDT240614P00074000 | 2024-06-05 2:13PM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 400 | 112.31% |
| MDT240614P00075000 | 2024-06-10 12:31PM EDT | 75.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 51 | 72 | 25.00% |
| MDT240614P00076000 | 2024-06-11 12:51PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 25.00% |
| MDT240614P00077000 | 2024-06-10 3:24PM EDT | 77.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 59 | 42.19% |
| MDT240614P00078000 | 2024-06-13 11:11AM EDT | 78.00 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 10 | 25 | 34.38% |
| MDT240614P00079000 | 2024-06-10 3:18PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 163 | 26.56% |
| MDT240614P00080000 | 2024-06-13 11:26AM EDT | 80.00 | 0.08 | 0.02 | 0.07 | -0.02 | -20.00% | 108 | 242 | 22.27% |
| MDT240614P00081000 | 2024-06-13 11:41AM EDT | 81.00 | 0.22 | 0.09 | 0.13 | -0.01 | -4.35% | 74 | 164 | 15.24% |
| MDT240614P00082000 | 2024-06-13 12:47PM EDT | 82.00 | 0.55 | 0.42 | 0.52 | +0.09 | +19.57% | 14 | 281 | 12.89% |
| MDT240614P00083000 | 2024-06-13 11:26AM EDT | 83.00 | 1.76 | 1.05 | 1.46 | +0.66 | +60.00% | 3 | 275 | 21.68% |
| MDT240614P00084000 | 2024-06-13 10:05AM EDT | 84.00 | 2.99 | 1.99 | 2.44 | +1.36 | +83.44% | 1 | 300 | 29.88% |
| MDT240614P00085000 | 2024-06-07 3:31PM EDT | 85.00 | 1.42 | 3.15 | 3.45 | 0.00 | - | 2 | 3 | 39.65% |
| MDT240614P00086000 | 2024-05-23 10:06AM EDT | 86.00 | 2.99 | 4.15 | 4.50 | 0.00 | - | 3 | 2 | 53.32% |
| MDT240614P00087000 | 2024-05-22 3:10PM EDT | 87.00 | 2.62 | 4.95 | 5.70 | 0.00 | - | 9 | 1 | 78.81% |
| MDT240614P00088000 | 2024-05-28 12:18PM EDT | 88.00 | 5.43 | 6.00 | 6.70 | 0.00 | - | 1 | 0 | 88.28% |
© 2024 Yahoo. Tutti i diritti riservati.