Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.798,28 +1.308,99 (+2,45%) CMC Crypto 200
1.270,84 +0,10 (+0,01%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503C00080000 | 2024-05-02 3:17PM EDT | 2024-05-03 | 1.25 | 0.97 | 1.06 | -0.31 | -19.87% | 16 | 229 | 19.43% |
| MDT240510C00080000 | 2024-05-02 1:56PM EDT | 2024-05-10 | 1.35 | 1.03 | 1.67 | -0.17 | -11.18% | 42 | 97 | 22.85% |
| MDT240517C00080000 | 2024-05-02 2:34PM EDT | 2024-05-17 | 1.83 | 1.87 | 1.92 | -0.14 | -7.11% | 77 | 2,932 | 21.02% |
| MDT240524C00080000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 2.79 | 2.51 | 2.62 | -0.21 | -7.00% | 24 | 545 | 26.42% |
| MDT240531C00080000 | 2024-05-02 3:18PM EDT | 2024-05-31 | 2.88 | 2.65 | 2.83 | +0.48 | +20.00% | 28 | 33 | 25.44% |
| MDT240607C00080000 | 2024-04-25 10:00AM EDT | 2024-06-07 | 2.65 | 2.82 | 3.05 | 0.00 | - | - | 2 | 25.10% |
| MDT240621C00080000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 3.25 | 3.25 | 3.40 | -0.05 | -1.52% | 20 | 2,005 | 24.32% |
| MDT240719C00080000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.75 | +0.10 | +2.70% | 55 | 502 | 21.90% |
| MDT240816C00080000 | 2024-05-02 1:49PM EDT | 2024-08-16 | 4.15 | 4.15 | 4.30 | -0.45 | -9.78% | 13 | 173 | 22.00% |
| MDT241115C00080000 | 2024-04-30 1:12PM EDT | 2024-11-15 | 5.60 | 5.80 | 7.50 | 0.00 | - | 50 | 107 | 29.79% |
| MDT250117C00080000 | 2024-05-02 9:42AM EDT | 2025-01-17 | 7.00 | 6.95 | 7.15 | +0.10 | +1.45% | 1 | 1,268 | 24.65% |
| MDT250620C00080000 | 2024-05-01 10:28AM EDT | 2025-06-20 | 8.95 | 8.65 | 9.20 | 0.00 | - | 59 | 64 | 25.58% |
| MDT260116C00080000 | 2024-05-02 12:37PM EDT | 2026-01-16 | 10.42 | 10.45 | 11.15 | +0.32 | +3.17% | 2 | 565 | 25.54% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240503P00080000 | 2024-05-02 12:36PM EDT | 2024-05-03 | 0.28 | 0.08 | 0.89 | +0.09 | +47.37% | 9 | 448 | 54.69% |
| MDT240510P00080000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 0.39 | 0.47 | 0.51 | -0.16 | -29.09% | 22 | 274 | 17.77% |
| MDT240517P00080000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.83 | 0.79 | 0.83 | 0.00 | - | 48 | 2,225 | 18.38% |
| MDT240524P00080000 | 2024-05-02 12:11PM EDT | 2024-05-24 | 1.58 | 1.26 | 1.48 | -0.14 | -8.14% | 12 | 196 | 23.63% |
| MDT240531P00080000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 1.57 | 1.41 | 1.59 | +0.07 | +4.67% | 2 | 16 | 21.92% |
| MDT240607P00080000 | 2024-05-02 11:24AM EDT | 2024-06-07 | 1.75 | 1.42 | 1.74 | -0.13 | -6.91% | 4 | 12 | 21.24% |
| MDT240621P00080000 | 2024-05-02 3:39PM EDT | 2024-06-21 | 1.92 | 1.89 | 1.97 | +0.10 | +5.49% | 70 | 4,018 | 20.02% |
| MDT240719P00080000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 2.40 | 2.44 | 2.54 | +0.07 | +3.00% | 23 | 1,016 | 19.95% |
| MDT240816P00080000 | 2024-05-02 2:16PM EDT | 2024-08-16 | 2.89 | 2.79 | 2.87 | -0.08 | -2.69% | 17 | 1,281 | 19.06% |
| MDT241115P00080000 | 2024-05-02 12:49PM EDT | 2024-11-15 | 4.50 | 4.05 | 4.30 | +0.55 | +13.92% | 1 | 279 | 20.11% |
| MDT250117P00080000 | 2024-05-02 12:23PM EDT | 2025-01-17 | 5.30 | 5.05 | 5.25 | -0.20 | -3.64% | 42 | 2,337 | 21.03% |
| MDT250620P00080000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 6.50 | 6.25 | 6.70 | 0.00 | - | 6 | 1,058 | 20.95% |
| MDT260116P00080000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 7.80 | 7.55 | 8.00 | 0.00 | - | 1 | 264 | 20.20% |
© 2024 Yahoo. Tutti i diritti riservati.