Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.632,75 +23,90 (+0,04%)
Medtronic plc (MDT)
NYSE - NYSE Prezzo differito. 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 | 37.00 | 41.50 | 0.00 | - | 1 | 2 | 56.76% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 70.65% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 124.02% |
| MDT250117C00047500 | 2024-06-10 10:16AM EDT | 47.50 | 36.15 | 29.50 | 34.30 | 0.00 | - | 2 | 11 | 73.03% |
| MDT250117C00050000 | 2024-06-26 10:49AM EDT | 50.00 | 29.47 | 27.00 | 31.75 | 0.00 | - | 2 | 133 | 67.13% |
| MDT250117C00055000 | 2024-05-07 11:57AM EDT | 55.00 | 27.80 | 25.85 | 29.80 | 0.00 | - | 1 | 7 | 64.62% |
| MDT250117C00060000 | 2024-06-05 9:59AM EDT | 60.00 | 23.10 | 18.15 | 21.70 | 0.00 | - | 1 | 113 | 47.02% |
| MDT250117C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 20.93 | 17.25 | 18.50 | 0.00 | - | 1 | 149 | 37.89% |
| MDT250117C00065000 | 2024-06-06 3:55PM EDT | 65.00 | 18.45 | 14.25 | 17.05 | 0.00 | - | 1 | 75 | 40.08% |
| MDT250117C00067500 | 2024-06-26 10:57AM EDT | 67.50 | 13.20 | 12.05 | 13.35 | 0.00 | - | 3 | 131 | 28.66% |
| MDT250117C00070000 | 2024-06-27 2:45PM EDT | 70.00 | 10.80 | 10.80 | 11.20 | 0.00 | - | 3 | 401 | 26.53% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.05 | 12.50 | 0.00 | - | 1 | 197 | 40.54% |
| MDT250117C00075000 | 2024-06-26 12:35PM EDT | 75.00 | 7.75 | 7.25 | 7.50 | 0.00 | - | 10 | 257 | 23.90% |
| MDT250117C00077500 | 2024-06-24 10:25AM EDT | 77.50 | 6.10 | 5.70 | 5.90 | -1.30 | -17.57% | 1 | 213 | 22.77% |
| MDT250117C00080000 | 2024-06-28 9:36AM EDT | 80.00 | 4.60 | 4.30 | 4.50 | +0.25 | +5.75% | 101 | 1,448 | 21.75% |
| MDT250117C00082500 | 2024-06-28 11:13AM EDT | 82.50 | 3.40 | 3.20 | 3.40 | -0.35 | -9.33% | 3 | 812 | 21.22% |
| MDT250117C00085000 | 2024-06-27 2:03PM EDT | 85.00 | 2.25 | 2.11 | 2.60 | 0.00 | - | 19 | 1,531 | 21.20% |
| MDT250117C00087500 | 2024-06-27 3:56PM EDT | 87.50 | 1.66 | 1.48 | 1.86 | 0.00 | - | 26 | 1,260 | 20.69% |
| MDT250117C00090000 | 2024-06-28 3:27PM EDT | 90.00 | 1.00 | 1.01 | 1.23 | -0.05 | -4.76% | 28 | 2,648 | 19.85% |
| MDT250117C00092500 | 2024-06-27 2:13PM EDT | 92.50 | 0.69 | 0.53 | 2.26 | 0.00 | - | 1 | 1,096 | 28.19% |
| MDT250117C00095000 | 2024-06-28 2:30PM EDT | 95.00 | 0.50 | 0.42 | 0.61 | +0.05 | +11.11% | 7 | 3,059 | 19.83% |
| MDT250117C00097500 | 2024-06-27 1:34PM EDT | 97.50 | 0.34 | 0.25 | 1.74 | 0.00 | - | 9 | 229 | 29.92% |
| MDT250117C00100000 | 2024-06-28 2:33PM EDT | 100.00 | 0.25 | 0.20 | 0.47 | +0.01 | +4.17% | 7 | 3,018 | 22.10% |
| MDT250117C00105000 | 2024-06-25 2:05PM EDT | 105.00 | 0.21 | 0.07 | 1.23 | +0.01 | +5.00% | 10 | 577 | 32.36% |
| MDT250117C00110000 | 2024-06-18 12:22PM EDT | 110.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | 17 | 732 | 27.15% |
| MDT250117C00115000 | 2024-06-17 2:51PM EDT | 115.00 | 0.12 | 0.04 | 0.30 | 0.00 | - | 22 | 205 | 28.57% |
| MDT250117C00120000 | 2024-06-20 3:31PM EDT | 120.00 | 0.22 | 0.12 | 1.14 | 0.00 | - | 20 | 240 | 41.19% |
| MDT250117C00125000 | 2024-05-08 2:00PM EDT | 125.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 34.33% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 3 | 43 | 42.51% |
| MDT250117C00135000 | 2024-06-25 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 274 | 41.75% |
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 | 52.44% |
| 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 | 41.94% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 37.50% |
| MDT250117P00055000 | 2024-05-13 12:11PM EDT | 55.00 | 0.39 | 0.08 | 1.00 | 0.00 | - | 1 | 443 | 39.14% |
| MDT250117P00060000 | 2024-06-26 10:24AM EDT | 60.00 | 0.41 | 0.36 | 0.52 | 0.00 | - | 1 | 802 | 26.49% |
| MDT250117P00062500 | 2024-06-24 11:04AM EDT | 62.50 | 0.46 | 0.48 | 2.02 | 0.00 | - | 1 | 206 | 36.05% |
| MDT250117P00065000 | 2024-06-26 3:25PM EDT | 65.00 | 0.80 | 0.68 | 0.84 | +0.08 | +11.11% | 10 | 714 | 23.29% |
| MDT250117P00067500 | 2024-06-27 11:24AM EDT | 67.50 | 1.10 | 0.90 | 1.43 | 0.00 | - | 8 | 1,280 | 24.20% |
| MDT250117P00070000 | 2024-06-27 3:36PM EDT | 70.00 | 1.42 | 1.29 | 1.88 | -0.06 | -4.05% | 1 | 1,785 | 23.15% |
| MDT250117P00072500 | 2024-06-26 10:43AM EDT | 72.50 | 2.02 | 1.80 | 2.13 | 0.00 | - | 8 | 500 | 20.45% |
| MDT250117P00075000 | 2024-06-28 3:28PM EDT | 75.00 | 2.83 | 2.53 | 2.92 | +0.38 | +15.51% | 13 | 1,997 | 19.91% |
| MDT250117P00077500 | 2024-06-28 11:57AM EDT | 77.50 | 3.40 | 2.98 | 4.65 | +0.50 | +17.24% | 8 | 2,382 | 22.61% |
| MDT250117P00080000 | 2024-06-28 2:57PM EDT | 80.00 | 4.80 | 4.60 | 5.70 | 0.00 | - | 1 | 2,528 | 21.39% |
| MDT250117P00082500 | 2024-06-27 1:09PM EDT | 82.50 | 5.85 | 5.90 | 6.20 | -0.55 | -8.59% | 1 | 1,130 | 16.85% |
| MDT250117P00085000 | 2024-06-12 10:40AM EDT | 85.00 | 5.75 | 6.80 | 8.60 | 0.00 | - | 1 | 1,108 | 19.87% |
| MDT250117P00087500 | 2024-06-17 3:41PM EDT | 87.50 | 9.12 | 8.40 | 10.85 | 0.00 | - | 20 | 427 | 21.73% |
| MDT250117P00090000 | 2024-06-28 11:21AM EDT | 90.00 | 11.25 | 11.35 | 11.75 | -0.35 | -3.02% | 11 | 1,256 | 14.49% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 10.10 | 12.25 | 0.00 | - | 6 | 382 | 0.00% |
| MDT250117P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 10.90 | 12.20 | 15.35 | 0.00 | - | 1 | 265 | 0.00% |
| MDT250117P00097500 | 2024-06-28 3:49PM EDT | 97.50 | 20.40 | 13.40 | 20.95 | +5.05 | +32.90% | 10 | 19 | 32.45% |
| MDT250117P00100000 | 2024-06-11 1:20PM EDT | 100.00 | 22.90 | 19.60 | 23.00 | +5.35 | +30.48% | 40 | 54 | 31.89% |
| 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 | 0.00% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 71.75% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 54.87% |
| 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 | 54.18% |
© 2024 Yahoo. Tutti i diritti riservati.