Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,65 -0,64 (-0,79%) Bitcoin EUR
60.093,29 -770,43 (-1,27%)
Medtronic plc (MDT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628C00079000 | 2024-06-21 10:11AM EDT | 79.00 | 2.18 | 2.52 | 2.93 | +0.87 | +66.41% | 1 | 166 | 24.51% |
| MDT240628C00080000 | 2024-06-21 3:57PM EDT | 80.00 | 1.75 | 1.71 | 2.02 | +0.78 | +80.41% | 18 | 252 | 20.75% |
| MDT240628C00081000 | 2024-06-21 3:45PM EDT | 81.00 | 0.94 | 0.98 | 1.07 | +0.44 | +88.00% | 978 | 763 | 14.65% |
| MDT240628C00082000 | 2024-06-21 3:51PM EDT | 82.00 | 0.47 | 0.44 | 0.52 | +0.23 | +95.83% | 164 | 227 | 14.16% |
| MDT240628C00083000 | 2024-06-21 3:29PM EDT | 83.00 | 0.20 | 0.16 | 0.38 | +0.16 | +400.00% | 22 | 166 | 18.56% |
| MDT240628C00084000 | 2024-06-21 3:43PM EDT | 84.00 | 0.09 | 0.05 | 0.12 | +0.06 | +200.00% | 6 | 698 | 16.41% |
| MDT240628C00085000 | 2024-06-21 3:47PM EDT | 85.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 10 | 165 | 25.49% |
| MDT240628C00086000 | 2024-06-20 12:11PM EDT | 86.00 | 0.10 | 0.02 | 2.16 | 0.00 | - | 16 | 60 | 55.27% |
| MDT240628C00087000 | 2024-06-17 1:18PM EDT | 87.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 4 | 428 | 37.40% |
| MDT240628C00088000 | 2024-06-13 12:46PM EDT | 88.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 44 | 36.91% |
| MDT240628C00089000 | 2024-06-21 2:32PM EDT | 89.00 | 0.02 | 0.01 | 0.21 | -0.04 | -66.67% | 26 | 2 | 42.58% |
| MDT240628C00090000 | 2024-06-17 3:13PM EDT | 90.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 54.44% |
| MDT240628C00091000 | 2024-06-05 12:39PM EDT | 91.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 1 | 40 | 58.69% |
| MDT240628C00092000 | 2024-05-21 10:04AM EDT | 92.00 | 0.30 | 0.00 | 0.74 | 0.00 | - | - | 2 | 62.40% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240628P00069000 | 2024-06-18 3:45PM EDT | 69.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 203 | 604 | 83.79% |
| MDT240628P00072000 | 2024-05-28 11:36AM EDT | 72.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 94.34% |
| MDT240628P00073000 | 2024-06-21 2:49PM EDT | 73.00 | 0.05 | 0.00 | 0.31 | -0.02 | -28.57% | 200 | 8 | 58.50% |
| MDT240628P00074000 | 2024-06-21 3:07PM EDT | 74.00 | 0.02 | 0.01 | 0.69 | 0.00 | - | 1 | 5 | 54.98% |
| MDT240628P00075000 | 2024-06-21 10:50AM EDT | 75.00 | 0.05 | 0.01 | 0.21 | -0.05 | -50.00% | 50 | 25 | 42.97% |
| MDT240628P00076000 | 2024-06-18 1:01PM EDT | 76.00 | 0.05 | 0.01 | 0.14 | -0.11 | -68.75% | 4 | 22 | 34.08% |
| MDT240628P00077000 | 2024-06-20 2:59PM EDT | 77.00 | 0.07 | 0.00 | 0.24 | -0.06 | -46.15% | 1 | 49 | 33.94% |
| MDT240628P00078000 | 2024-06-21 3:33PM EDT | 78.00 | 0.08 | 0.05 | 0.28 | -0.20 | -71.43% | 293 | 390 | 29.98% |
| MDT240628P00079000 | 2024-06-21 3:15PM EDT | 79.00 | 0.21 | 0.10 | 0.31 | -0.37 | -63.79% | 17 | 213 | 25.15% |
| MDT240628P00080000 | 2024-06-21 3:27PM EDT | 80.00 | 0.44 | 0.33 | 0.38 | -0.57 | -56.44% | 22 | 78 | 20.80% |
| MDT240628P00081000 | 2024-06-21 3:56PM EDT | 81.00 | 0.70 | 0.70 | 0.81 | -1.37 | -66.18% | 79 | 89 | 22.90% |
| MDT240628P00082000 | 2024-06-21 2:52PM EDT | 82.00 | 1.58 | 1.12 | 2.69 | -0.83 | -34.44% | 1 | 361 | 51.86% |
| MDT240628P00083000 | 2024-06-21 10:46AM EDT | 83.00 | 2.71 | 1.44 | 2.23 | -1.31 | -32.59% | 1 | 41 | 29.83% |
| MDT240628P00084000 | 2024-06-21 1:21PM EDT | 84.00 | 3.58 | 2.84 | 4.00 | -1.34 | -27.24% | 1 | 10 | 54.30% |
| MDT240628P00085000 | 2024-06-20 11:45AM EDT | 85.00 | 6.21 | 2.27 | 5.00 | 0.00 | - | 1 | 553 | 61.57% |
| MDT240628P00087000 | 2024-05-22 10:13AM EDT | 87.00 | 3.10 | 5.05 | 7.50 | 0.00 | - | - | 2 | 56.69% |
| MDT240628P00089000 | 2024-05-22 10:01AM EDT | 89.00 | 4.52 | 6.75 | 9.10 | 0.00 | - | - | 2 | 56.74% |
| MDT240628P00090000 | 2024-06-14 2:52PM EDT | 90.00 | 9.65 | 8.20 | 9.85 | 0.00 | - | - | 1 | 64.84% |
| MDT240628P00105000 | 2024-06-14 2:52PM EDT | 105.00 | 24.60 | 22.60 | 25.80 | 0.00 | - | - | 1 | 131.89% |
© 2024 Yahoo. Tutti i diritti riservati.