Italia markets open in 29 minutes
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0791 +0,0003 (+0,03%) Bitcoin EUR
54.401,19 -2.161,81 (-3,82%) CMC Crypto 200
1.232,28 -28,90 (-2,29%)
Medtronic plc (MDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM 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 | 151.93% |
| MDT240816C00065000 | 2024-04-04 3:55PM EDT | 65.00 | 20.05 | 15.35 | 19.40 | 0.00 | - | 1 | 26 | 103.91% |
| MDT240816C00070000 | 2024-07-01 10:51AM EDT | 70.00 | 8.65 | 7.65 | 8.90 | 0.00 | - | 6 | 0 | 43.43% |
| MDT240816C00072500 | 2024-07-03 12:00PM EDT | 72.50 | 5.71 | 5.15 | 5.70 | -0.57 | -9.08% | 2 | 31 | 26.64% |
| MDT240816C00075000 | 2024-07-02 3:24PM EDT | 75.00 | 3.50 | 3.15 | 3.70 | 0.00 | - | 16 | 76 | 23.39% |
| MDT240816C00077500 | 2024-07-03 12:32PM EDT | 77.50 | 2.02 | 2.01 | 2.33 | +0.01 | +0.50% | 12 | 0 | 23.27% |
| MDT240816C00080000 | 2024-07-03 12:43PM EDT | 80.00 | 1.03 | 0.93 | 1.01 | +0.07 | +7.29% | 9 | 0 | 19.61% |
| MDT240816C00082500 | 2024-07-03 11:55AM EDT | 82.50 | 0.34 | 0.34 | 0.39 | +0.06 | +21.43% | 4 | 0 | 18.41% |
| MDT240816C00085000 | 2024-07-02 2:56PM EDT | 85.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 31 | 0 | 18.46% |
| MDT240816C00087500 | 2024-07-03 10:45AM EDT | 87.50 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 51 | 2,264 | 20.90% |
| MDT240816C00090000 | 2024-07-03 12:11PM EDT | 90.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 51 | 0 | 21.88% |
| MDT240816C00092500 | 2024-07-03 9:35AM EDT | 92.50 | 0.05 | 0.01 | 0.09 | +0.03 | +150.00% | 2 | 1,936 | 27.54% |
| MDT240816C00095000 | 2024-06-27 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 4 | 0 | 45.22% |
| MDT240816C00100000 | 2024-07-03 10:39AM EDT | 100.00 | 0.06 | 0.00 | 0.07 | +0.03 | +100.00% | 50 | 1,740 | 35.55% |
| MDT240816C00105000 | 2024-06-03 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 50.49% |
| MDT240816C00110000 | 2024-01-30 4:58PM EDT | 110.00 | 0.17 | 0.00 | 0.22 | 0.00 | - | 3 | 4 | 55.13% |
| MDT240816C00115000 | 2024-01-11 12:26PM EDT | 115.00 | 0.24 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 84.23% |
| MDT240816C00120000 | 2024-06-25 9:43AM EDT | 120.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 80.08% |
| MDT240816C00125000 | 2024-06-21 2:49PM EDT | 125.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 48.44% |
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 | 2.07 | 0.00 | - | 2 | 0 | 81.54% |
| MDT240816P00060000 | 2024-04-24 11:55AM EDT | 60.00 | 0.15 | 0.00 | 2.17 | 0.00 | - | 2 | 15 | 66.31% |
| MDT240816P00065000 | 2024-06-24 11:50AM EDT | 65.00 | 0.15 | 0.02 | 1.22 | 0.00 | - | 1 | 0 | 52.86% |
| MDT240816P00070000 | 2024-07-03 12:48PM EDT | 70.00 | 0.17 | 0.12 | 0.21 | -0.06 | -26.09% | 73 | 1,349 | 20.66% |
| MDT240816P00072500 | 2024-07-02 10:22AM EDT | 72.50 | 0.46 | 0.36 | 0.43 | 0.00 | - | 6 | 0 | 18.63% |
| MDT240816P00075000 | 2024-07-03 12:50PM EDT | 75.00 | 0.83 | 0.88 | 0.94 | -0.02 | -2.35% | 12 | 1,278 | 17.31% |
| MDT240816P00077500 | 2024-07-03 12:49PM EDT | 77.50 | 1.71 | 1.80 | 1.87 | -0.02 | -1.16% | 97 | 7,368 | 15.87% |
| MDT240816P00080000 | 2024-07-03 11:14AM EDT | 80.00 | 3.04 | 3.20 | 3.40 | -0.36 | -10.59% | 30 | 0 | 14.75% |
| MDT240816P00082500 | 2024-07-02 3:54PM EDT | 82.50 | 5.38 | 5.00 | 5.55 | 0.00 | - | 11 | 1,745 | 15.48% |
| MDT240816P00085000 | 2024-07-02 2:46PM EDT | 85.00 | 8.49 | 6.15 | 8.30 | 0.00 | - | 510 | 270 | 25.03% |
| MDT240816P00087500 | 2024-07-03 11:55AM EDT | 87.50 | 11.20 | 8.15 | 10.65 | +0.51 | +4.77% | 24 | 16 | 27.00% |
| MDT240816P00090000 | 2024-07-03 11:58AM EDT | 90.00 | 13.50 | 11.15 | 13.15 | +2.10 | +18.42% | 4 | 0 | 31.30% |
| MDT240816P00092500 | 2024-05-13 2:18PM EDT | 92.50 | 9.30 | 10.35 | 10.90 | 0.00 | - | 10 | 9 | 0.00% |
| MDT240816P00095000 | 2024-06-28 3:49PM EDT | 95.00 | 17.90 | 15.65 | 19.45 | 0.00 | - | 50 | 0 | 61.84% |
| MDT240816P00100000 | 2024-02-22 12:46PM EDT | 100.00 | 15.25 | 15.60 | 18.20 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.