MDT Optionskette Medtronic Plc
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±10.3% (84.93–104.53) · ATM IV 25.7% · P/C Open Interest 0.93
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 45.50 | 49.55 | 1.00 | 0.0005 | -0.002 | 47.5 | 0 | 1.46 | 3 | 88.9% | -0.01 | 0.0006 | -0.003 | ||||
| 43.10 | 47.05 | 2 | 1.00 | 0.0006 | -0.002 | 50 | 0 | 0.0600 | 118 | 50.8% | -0.01 | 0.0008 | -0.003 | |||
| 38.20 | 42.10 | 1 | 0.99 | 0.0008 | -0.002 | 55 | 0 | 0.7500 | 187 | 63.3% | -0.01 | 0.0011 | -0.003 | |||
| 33.90 | 36.50 | 1 | 60 | 0.99 | 0.0013 | -0.003 | 60 | 0 | 0.1000 | 7 | 654 | 41.6% | -0.01 | 0.0017 | -0.004 | |
| 28.35 | 32.25 | 24 | 0.99 | 0.0021 | -0.004 | 65 | 0 | 0.7500 | 1,190 | 46.4% | -0.02 | 0.0026 | -0.005 | |||
| 25.90 | 29.85 | 10 | 30.4% | 0.98 | 0.0028 | -0.004 | 67.5 | 0.1000 | 0.2200 | 319 | 36.3% | -0.02 | 0.0033 | -0.005 | ||
| 24.20 | 26.25 | 150 | 0.98 | 0.0036 | -0.005 | 70 | 0.1500 | 0.5000 | 665 | 37.6% | -0.03 | 0.0043 | -0.006 | |||
| 21.75 | 24.20 | 48 | 28.6% | 0.97 | 0.0048 | -0.006 | 72.5 | 0.2000 | 0.5300 | 1,822 | 34.9% | -0.04 | 0.0056 | -0.007 | ||
| 19.75 | 21.60 | 444 | 31.1% | 0.96 | 0.0065 | -0.007 | 75 | 0.0500 | 0.8000 | 11 | 3,671 | 32.4% | -0.05 | 0.0074 | -0.008 | |
| 16.95 | 19.25 | 407 | 25.3% | 0.94 | 0.0090 | -0.009 | 77.5 | 0.3400 | 0.6100 | 45 | 577 | 29.6% | -0.07 | 0.0099 | -0.010 | |
| 15.10 | 16.65 | 93 | 1,075 | 27.0% | 0.92 | 0.0122 | -0.012 | 80 | 0.5700 | 0.8400 | 1,302 | 28.9% | -0.10 | 0.0132 | -0.013 | |
| 12.40 | 14.45 | 1 | 1,511 | 23.8% | 0.88 | 0.0161 | -0.015 | 82.5 | 0.8800 | 1.30 | 3 | 721 | 28.9% | -0.14 | 0.0170 | -0.016 |
| 11.05 | 12.05 | 6 | 755 | 26.2% | 0.83 | 0.0205 | -0.018 | 85 | 1.34 | 1.48 | 416 | 3,437 | 27.3% | -0.19 | 0.0212 | -0.019 |
| 9.35 | 10.05 | 2 | 893 | 26.6% | 0.77 | 0.0249 | -0.021 | 87.5 | 1.85 | 2.06 | 11 | 704 | 26.6% | -0.25 | 0.0253 | -0.022 |
| 7.50 | 8.05 | 14 | 2,999 | 25.3% | 0.70 | 0.0289 | -0.024 | 90 | 2.60 | 2.83 | 56 | 2,148 | 26.3% | -0.32 | 0.0291 | -0.024 |
| 5.85 | 6.65 | 4 | 754 | 25.4% | 0.63 | 0.0321 | -0.026 | 92.5 | 3.45 | 3.80 | 39 | 763 | 25.8% | -0.39 | 0.0320 | -0.026 |
| 4.20 | 6.05 | 154 | 3,401 | 26.5% | 0.54 | 0.0339 | -0.027 | 95 | 4.40 | 4.95 | 130 | 630 | 24.9% | -0.48 | 0.0335 | -0.026 |
| 3.05 | 3.90 | 1 | 1,435 | 23.6% | 0.46 | 0.0340 | -0.026 | 97.5 | 5.00 | 6.85 | 604 | 24.1% | -0.56 | 0.0335 | -0.026 | |
| 2.63 | 2.93 | 79 | 2,308 | 24.8% | 0.38 | 0.0327 | -0.025 | 100 | 7.50 | 8.20 | 87 | 913 | 25.8% | -0.64 | 0.0321 | -0.025 |
| 1.36 | 1.60 | 545 | 2,259 | 24.7% | 0.24 | 0.0267 | -0.020 | 105 | 11.20 | 11.90 | 476 | 25.9% | -0.78 | 0.0260 | -0.020 | |
| 0.6500 | 0.8100 | 96 | 2,110 | 24.6% | 0.14 | 0.0189 | -0.014 | 110 | 14.30 | 17.05 | 1 | 25.0% | -0.88 | 0.0200 | -0.015 | |
| 0.1100 | 0.4900 | 900 | 24.0% | 0.08 | 0.0123 | -0.009 | 115 | 18.95 | 21.70 | 25.3% | -0.95 | 0.0168 | -0.014 | |||
| 0.0100 | 0.3700 | 360 | 25.7% | 0.05 | 0.0081 | -0.007 | 120 | 23.85 | 26.50 | -0.98 | 0.0084 | -0.007 | ||||
| 0 | 0.4300 | 61 | 30.0% | 0.04 | 0.0059 | -0.006 | 125 | 28.85 | 32.30 | 38.9% | -0.99 | 0.0033 | -0.002 | |||
| 0 | 0.5200 | 354 | 34.5% | 0.03 | 0.0046 | -0.005 | 130 | 33.35 | 37.30 | 38.2% | -1.00 | 0.0013 | 0.000 | |||
| 0 | 0.7900 | 81 | 40.8% | 0.03 | 0.0037 | -0.005 | 135 | 38.35 | 42.30 | 42.1% | -1.00 | 0.0006 | 0.000 | |||
| 0 | 0.6000 | 55 | 41.9% | 0.02 | 0.0030 | -0.005 | 140 | 43.35 | 46.65 | -1.00 | 0.0002 | 0.000 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Jan 15, 2027
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.