Italia markets open in 2 hours 48 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.820,25 -100,01 (-0,26%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.437,22 -343,27 (-0,56%) CMC Crypto 200
1.379,91 -14,13 (-1,01%)
Medtronic plc (MDT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00080000 | 2024-05-16 2:35PM EDT | 2024-05-17 | 5.47 | 4.80 | 5.90 | +0.95 | +21.02% | 7 | 2,929 | 108.01% |
| MDT240524C00080000 | 2024-05-14 10:48AM EDT | 2024-05-24 | 6.15 | 5.75 | 6.25 | +1.50 | +32.26% | 10 | 558 | 50.54% |
| MDT240531C00080000 | 2024-05-15 11:02AM EDT | 2024-05-31 | 6.27 | 5.80 | 6.20 | +1.52 | +32.00% | 10 | 52 | 35.74% |
| MDT240607C00080000 | 2024-05-16 12:03PM EDT | 2024-06-07 | 5.75 | 5.65 | 8.05 | +1.15 | +25.00% | 1 | 0 | 58.03% |
| MDT240621C00080000 | 2024-05-16 11:52AM EDT | 2024-06-21 | 5.85 | 5.45 | 7.50 | +0.60 | +11.43% | 16 | 2,007 | 39.30% |
| MDT240719C00080000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 5.35 | 6.35 | 8.10 | 0.00 | - | 10 | 554 | 34.42% |
| MDT240816C00080000 | 2024-05-16 9:50AM EDT | 2024-08-16 | 6.80 | 5.60 | 7.70 | +0.50 | +7.94% | 2 | 167 | 25.98% |
| MDT241115C00080000 | 2024-05-14 10:46AM EDT | 2024-11-15 | 8.40 | 7.55 | 8.75 | +0.78 | +10.24% | 1 | 119 | 23.43% |
| MDT250117C00080000 | 2024-05-15 1:58PM EDT | 2025-01-17 | 8.72 | 8.45 | 10.20 | 0.00 | - | 4 | 1,245 | 25.93% |
| MDT250620C00080000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 9.29 | 9.05 | 13.25 | 0.00 | - | 14 | 81 | 29.55% |
| MDT260116C00080000 | 2024-05-16 3:40PM EDT | 2026-01-16 | 13.40 | 12.90 | 13.65 | +1.41 | +11.76% | 2 | 580 | 24.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00080000 | 2024-05-16 2:07PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.33 | -0.03 | -42.86% | 408 | 2,099 | 96.88% |
| MDT240524P00080000 | 2024-05-16 3:47PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.37 | -0.15 | -41.67% | 11 | 214 | 42.48% |
| MDT240531P00080000 | 2024-05-16 2:10PM EDT | 2024-05-31 | 0.28 | 0.22 | 0.60 | -0.11 | -28.21% | 1 | 21 | 36.67% |
| MDT240607P00080000 | 2024-05-15 2:27PM EDT | 2024-06-07 | 0.47 | 0.26 | 0.71 | 0.00 | - | 10 | 39 | 32.30% |
| MDT240614P00080000 | 2024-05-16 10:10AM EDT | 2024-06-14 | 0.45 | 0.31 | 0.47 | -1.05 | -70.00% | 10 | 2 | 24.17% |
| MDT240621P00080000 | 2024-05-16 3:50PM EDT | 2024-06-21 | 0.50 | 0.43 | 0.60 | -0.25 | -33.33% | 26 | 4,303 | 23.68% |
| MDT240628P00080000 | 2024-05-15 1:27PM EDT | 2024-06-28 | 0.78 | 0.44 | 1.31 | -0.16 | -17.02% | 1 | 4 | 30.13% |
| MDT240719P00080000 | 2024-05-16 2:19PM EDT | 2024-07-19 | 0.78 | 0.77 | 0.89 | -0.38 | -32.76% | 33 | 1,092 | 20.76% |
| MDT240816P00080000 | 2024-05-16 2:33PM EDT | 2024-08-16 | 1.20 | 1.04 | 1.26 | -0.25 | -17.24% | 7 | 2,394 | 20.23% |
| MDT241115P00080000 | 2024-05-16 3:45PM EDT | 2024-11-15 | 2.30 | 1.85 | 2.29 | -0.37 | -13.86% | 3 | 277 | 19.55% |
| MDT250117P00080000 | 2024-05-16 1:36PM EDT | 2025-01-17 | 3.22 | 2.56 | 3.15 | -0.48 | -12.97% | 3 | 2,373 | 20.38% |
| MDT250620P00080000 | 2024-05-16 2:22PM EDT | 2025-06-20 | 4.50 | 3.10 | 4.95 | -0.50 | -10.00% | 24 | 1,079 | 21.55% |
| MDT260116P00080000 | 2024-05-14 12:42PM EDT | 2026-01-16 | 6.52 | 5.65 | 7.35 | 0.00 | - | 94 | 358 | 23.33% |
© 2024 Yahoo. Tutti i diritti riservati.