U.S. markets open in 9 hours 9 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,946.00 +2.00 (+0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,111.40 +1.50 (+0.07%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,417.30 -21.20 (-0.87%)
Medtronic plc (MDT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524C00075000 | 2024-05-09 12:24PM EDT | 75.00 | 7.50 | 7.90 | 11.75 | 0.00 | - | 1 | 3 | 86.52% |
| MDT240524C00076000 | 2024-04-22 9:32AM EDT | 76.00 | 4.82 | 7.20 | 10.75 | 0.00 | - | 2 | 2 | 88.48% |
| MDT240524C00078000 | 2024-04-26 1:15PM EDT | 78.00 | 3.05 | 6.15 | 7.00 | 0.00 | - | 101 | 201 | 74.02% |
| MDT240524C00079000 | 2024-05-03 10:34AM EDT | 79.00 | 2.90 | 5.05 | 6.05 | 0.00 | - | 1 | 26 | 68.26% |
| MDT240524C00080000 | 2024-05-20 9:30AM EDT | 80.00 | 5.95 | 4.90 | 5.05 | -0.15 | -2.46% | 5 | 570 | 56.54% |
| MDT240524C00081000 | 2024-05-20 3:48PM EDT | 81.00 | 4.15 | 3.75 | 4.15 | -1.40 | -25.23% | 4 | 268 | 55.03% |
| MDT240524C00082000 | 2024-05-20 3:48PM EDT | 82.00 | 3.35 | 2.76 | 3.35 | -0.82 | -19.66% | 17 | 341 | 52.54% |
| MDT240524C00083000 | 2024-05-20 2:13PM EDT | 83.00 | 2.66 | 2.51 | 2.64 | -1.14 | -30.00% | 114 | 328 | 51.03% |
| MDT240524C00084000 | 2024-05-20 3:38PM EDT | 84.00 | 2.13 | 1.91 | 2.01 | -0.82 | -27.80% | 61 | 340 | 49.56% |
| MDT240524C00085000 | 2024-05-20 3:44PM EDT | 85.00 | 1.48 | 1.42 | 1.51 | -0.84 | -36.21% | 171 | 1,274 | 49.27% |
| MDT240524C00086000 | 2024-05-20 3:42PM EDT | 86.00 | 1.16 | 1.05 | 1.12 | -0.70 | -37.63% | 166 | 3,687 | 49.61% |
| MDT240524C00087000 | 2024-05-20 3:39PM EDT | 87.00 | 0.87 | 0.70 | 0.80 | -0.53 | -37.86% | 1,762 | 974 | 49.51% |
| MDT240524C00088000 | 2024-05-20 3:27PM EDT | 88.00 | 0.58 | 0.51 | 0.56 | -0.44 | -43.14% | 680 | 323 | 49.71% |
| MDT240524C00089000 | 2024-05-20 2:36PM EDT | 89.00 | 0.41 | 0.13 | 0.39 | -0.27 | -39.71% | 28 | 90 | 50.20% |
| MDT240524C00090000 | 2024-05-20 3:28PM EDT | 90.00 | 0.25 | 0.23 | 0.27 | -0.18 | -41.86% | 192 | 404 | 50.88% |
| MDT240524C00091000 | 2024-05-20 2:52PM EDT | 91.00 | 0.17 | 0.13 | 0.19 | -0.12 | -41.38% | 17 | 48 | 51.95% |
| MDT240524C00092000 | 2024-05-20 2:54PM EDT | 92.00 | 0.12 | 0.09 | 0.14 | -0.05 | -29.41% | 12 | 3 | 51.37% |
| MDT240524C00095000 | 2024-05-20 10:17AM EDT | 95.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 3 | 4 | 55.08% |
| MDT240524C00100000 | 2024-05-20 11:15AM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 20 | 65.63% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240524P00055000 | 2024-05-16 2:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 239 | 140.63% |
| MDT240524P00060000 | 2024-05-20 9:33AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 212 | 112.50% |
| MDT240524P00068000 | 2024-04-22 11:22AM EDT | 68.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 105.08% |
| MDT240524P00070000 | 2024-05-20 3:44PM EDT | 70.00 | 0.06 | 0.00 | 0.06 | -0.06 | -50.00% | 12 | 14 | 81.25% |
| MDT240524P00071000 | 2024-04-26 2:37PM EDT | 71.00 | 0.18 | 0.00 | 1.51 | 0.00 | - | 2 | 5 | 146.29% |
| MDT240524P00072000 | 2024-04-23 2:09PM EDT | 72.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | - | 1 | 78.91% |
| MDT240524P00073000 | 2024-05-09 1:13PM EDT | 73.00 | 0.01 | 0.02 | 1.32 | 0.00 | - | 25 | 26 | 124.51% |
| MDT240524P00074000 | 2024-05-17 2:56PM EDT | 74.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 10 | 46 | 137.31% |
| MDT240524P00075000 | 2024-05-20 12:38PM EDT | 75.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 1 | 294 | 64.06% |
| MDT240524P00076000 | 2024-05-16 1:20PM EDT | 76.00 | 0.15 | 0.03 | 0.95 | 0.00 | - | 15 | 124 | 89.94% |
| MDT240524P00077000 | 2024-05-20 3:40PM EDT | 77.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 67 | 40 | 52.73% |
| MDT240524P00078000 | 2024-05-20 1:09PM EDT | 78.00 | 0.15 | 0.08 | 0.17 | +0.04 | +36.36% | 161 | 101 | 50.78% |
| MDT240524P00079000 | 2024-05-20 1:55PM EDT | 79.00 | 0.20 | 0.14 | 0.21 | +0.06 | +42.86% | 32 | 94 | 50.68% |
| MDT240524P00080000 | 2024-05-20 3:55PM EDT | 80.00 | 0.25 | 0.25 | 0.31 | +0.01 | +4.17% | 52 | 215 | 49.12% |
| MDT240524P00081000 | 2024-05-20 3:25PM EDT | 81.00 | 0.43 | 0.39 | 0.48 | +0.08 | +22.86% | 285 | 152 | 48.73% |
| MDT240524P00082000 | 2024-05-20 3:06PM EDT | 82.00 | 0.59 | 0.62 | 0.87 | +0.09 | +18.00% | 152 | 174 | 53.56% |
| MDT240524P00083000 | 2024-05-20 3:59PM EDT | 83.00 | 0.94 | 0.91 | 1.01 | +0.24 | +34.29% | 448 | 409 | 47.36% |
| MDT240524P00084000 | 2024-05-20 3:44PM EDT | 84.00 | 1.23 | 1.31 | 1.41 | +0.19 | +18.27% | 203 | 2,299 | 46.97% |
| MDT240524P00085000 | 2024-05-20 3:46PM EDT | 85.00 | 1.74 | 1.82 | 1.90 | +0.42 | +31.82% | 267 | 1,516 | 46.44% |
| MDT240524P00086000 | 2024-05-20 2:46PM EDT | 86.00 | 2.27 | 2.40 | 2.51 | +0.59 | +35.12% | 1,057 | 1,216 | 46.63% |
| MDT240524P00087000 | 2024-05-20 10:01AM EDT | 87.00 | 3.10 | 2.82 | 3.55 | +0.74 | +31.36% | 6 | 52 | 57.86% |
| MDT240524P00110000 | 2024-04-08 11:47AM EDT | 110.00 | 26.96 | 26.85 | 30.20 | 0.00 | - | - | 0 | 287.89% |
© 2024 Yahoo. Todos los derechos reservados.