Italia markets close in 3 hours 27 minutes
FTSE MIB
33.836,57 -44,93 (-0,13%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
82,35 -0,38 (-0,46%) Bitcoin EUR
60.954,86 +2.101,52 (+3,57%)
Medtronic plc (MDT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419C00075000 | 2024-04-12 1:24PM EDT | 75.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240419C00077500 | 2024-04-15 12:53PM EDT | 77.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| MDT240419C00079000 | 2024-04-18 3:59PM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 415 | 334 | 0.00% |
| MDT240419C00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 142 | 1,136 | 6.25% |
| MDT240419C00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 1,606 | 12.50% |
| MDT240419C00082000 | 2024-04-17 3:32PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 574 | 12.50% |
| MDT240419C00082500 | 2024-04-18 11:43AM EDT | 82.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,062 | 25.00% |
| MDT240419C00083000 | 2024-04-18 1:12PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 429 | 25.00% |
| MDT240419C00084000 | 2024-04-18 1:12PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,026 | 25.00% |
| MDT240419C00085000 | 2024-04-18 12:32PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 2,109 | 25.00% |
| MDT240419C00086000 | 2024-04-18 10:21AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 720 | 50.00% |
| MDT240419C00087000 | 2024-04-18 2:02PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 50.00% |
| MDT240419C00087500 | 2024-04-18 3:10PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 2,357 | 50.00% |
| MDT240419C00088000 | 2024-04-11 3:41PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 50.00% |
| MDT240419C00089000 | 2024-04-11 2:18PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 50.00% |
| MDT240419C00090000 | 2024-04-18 3:10PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,430 | 50.00% |
| MDT240419C00091000 | 2024-04-10 12:12PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 105 | 50.00% |
| MDT240419C00092000 | 2024-04-05 12:48PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| MDT240419C00092500 | 2024-04-17 12:18PM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 784 | 50.00% |
| MDT240419C00094000 | 2024-04-05 12:48PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| MDT240419C00095000 | 2024-04-16 1:52PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| MDT240419C00100000 | 2024-04-12 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 50.00% |
| MDT240419C00105000 | 2024-02-20 11:19AM EDT | 105.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 20 | 65 | 243.75% |
| MDT240419C00110000 | 2024-03-08 10:30AM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 251.56% |
| MDT240419C00115000 | 2024-02-20 11:19AM EDT | 115.00 | 0.12 | 0.00 | 1.47 | 0.00 | - | - | 20 | 481.84% |
| MDT240419C00120000 | 2024-01-08 1:06PM EDT | 120.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | - | 1 | 426.56% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240419P00065000 | 2024-02-20 2:17PM EDT | 65.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | - | 1 | 239.06% |
| MDT240419P00070000 | 2024-04-16 9:52AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| MDT240419P00072000 | 2024-04-18 1:56PM EDT | 72.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDT240419P00074000 | 2024-04-16 3:05PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 61 | 25.00% |
| MDT240419P00075000 | 2024-04-18 2:15PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,315 | 25.00% |
| MDT240419P00076000 | 2024-04-17 3:40PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| MDT240419P00077000 | 2024-04-18 2:30PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 12.50% |
| MDT240419P00077500 | 2024-04-18 12:05PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 245 | 12.50% |
| MDT240419P00078000 | 2024-04-18 11:53AM EDT | 78.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 92 | 139 | 6.25% |
| MDT240419P00079000 | 2024-04-18 2:58PM EDT | 79.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 706 | 1,902 | 1.56% |
| MDT240419P00080000 | 2024-04-18 3:59PM EDT | 80.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 54 | 5,850 | 0.00% |
| MDT240419P00081000 | 2024-04-18 3:32PM EDT | 81.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 925 | 0.00% |
| MDT240419P00082000 | 2024-04-18 2:31PM EDT | 82.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 0.00% |
| MDT240419P00082500 | 2024-04-18 2:30PM EDT | 82.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,805 | 0.00% |
| MDT240419P00083000 | 2024-04-18 10:22AM EDT | 83.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| MDT240419P00084000 | 2024-04-18 1:04PM EDT | 84.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| MDT240419P00085000 | 2024-04-18 3:07PM EDT | 85.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 850 | 1,302 | 0.00% |
| MDT240419P00086000 | 2024-04-18 3:07PM EDT | 86.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 76 | 22 | 0.00% |
| MDT240419P00087000 | 2024-04-18 3:07PM EDT | 87.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 104 | 33 | 0.00% |
| MDT240419P00087500 | 2024-04-18 3:07PM EDT | 87.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 850 | 199 | 0.00% |
| MDT240419P00088000 | 2024-03-28 12:36PM EDT | 88.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT240419P00089000 | 2024-04-17 3:12PM EDT | 89.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MDT240419P00090000 | 2024-04-17 3:53PM EDT | 90.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| MDT240419P00092500 | 2024-04-17 3:53PM EDT | 92.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| MDT240419P00095000 | 2024-04-04 3:42PM EDT | 95.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| MDT240419P00100000 | 2024-01-23 3:40PM EDT | 100.00 | 13.80 | 12.55 | 16.40 | 0.00 | - | 7 | 0 | 0.00% |
| MDT240419P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240419P00110000 | 2024-03-26 3:33PM EDT | 110.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.