U.S. markets open in 1 hour 13 minutes
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,548.00 -57.00 (-0.15%) F Nasdaq
19,716.75 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,002.70 -5.30 (-0.26%) Petróleo
78.71 +0.26 (+0.33%) Oro
2,334.00 -15.10 (-0.64%)
Medtronic plc (MDT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00037500 | 2024-03-06 4:59PM EDT | 37.50 | 48.10 | 45.40 | 49.35 | 0.00 | - | 1 | 0 | 689.45% |
| MDT240621C00040000 | 2023-09-26 11:43AM EDT | 40.00 | 39.78 | 30.20 | 31.55 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240621C00042500 | 2023-11-22 3:14PM EDT | 42.50 | 36.15 | 39.45 | 41.00 | 0.00 | - | - | 0 | 456.15% |
| MDT240621C00045000 | 2023-10-26 10:41AM EDT | 45.00 | 26.75 | 32.60 | 35.60 | 0.00 | - | 2 | 3 | 0.00% |
| MDT240621C00047500 | 2023-10-26 9:46AM EDT | 47.50 | 25.00 | 31.05 | 32.90 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240621C00050000 | 2024-02-23 3:14PM EDT | 50.00 | 35.88 | 31.75 | 35.75 | 0.00 | - | 3 | 4 | 423.63% |
| MDT240621C00055000 | 2024-03-21 9:52AM EDT | 55.00 | 29.20 | 22.90 | 26.95 | 0.00 | - | 28 | 28 | 255.57% |
| MDT240621C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 23.97 | 18.00 | 22.15 | 0.00 | - | 2 | 70 | 222.36% |
| MDT240621C00062500 | 2023-12-22 4:40PM EDT | 62.50 | 20.65 | 21.25 | 25.20 | 0.00 | - | 2 | 79 | 353.32% |
| MDT240621C00065000 | 2024-06-07 9:59AM EDT | 65.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| MDT240621C00067500 | 2024-05-28 11:04AM EDT | 67.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| MDT240621C00070000 | 2024-05-30 12:57PM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| MDT240621C00072500 | 2024-05-30 2:10PM EDT | 72.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| MDT240621C00075000 | 2024-06-12 1:06PM EDT | 75.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 0.00% |
| MDT240621C00077000 | 2024-05-31 3:41PM EDT | 77.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDT240621C00077500 | 2024-06-13 12:03PM EDT | 77.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,293 | 0.00% |
| MDT240621C00078000 | 2024-06-14 10:14AM EDT | 78.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| MDT240621C00079000 | 2024-06-14 3:04PM EDT | 79.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| MDT240621C00080000 | 2024-06-14 2:14PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,932 | 0.00% |
| MDT240621C00081000 | 2024-06-14 3:49PM EDT | 81.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 107 | 359 | 0.00% |
| MDT240621C00082000 | 2024-06-14 3:55PM EDT | 82.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 18 | 578 | 3.13% |
| MDT240621C00082500 | 2024-06-14 3:02PM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 3,537 | 3.13% |
| MDT240621C00083000 | 2024-06-14 3:21PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 403 | 6.25% |
| MDT240621C00084000 | 2024-06-14 1:24PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,002 | 2,344 | 6.25% |
| MDT240621C00085000 | 2024-06-14 3:46PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 5,112 | 12.50% |
| MDT240621C00086000 | 2024-06-14 3:46PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,448 | 12.50% |
| MDT240621C00087000 | 2024-06-13 2:09PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 519 | 12.50% |
| MDT240621C00087500 | 2024-06-14 2:59PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 7,542 | 12.50% |
| MDT240621C00088000 | 2024-06-07 3:40PM EDT | 88.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 12.50% |
| MDT240621C00089000 | 2024-06-14 9:36AM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 80 | 582 | 25.00% |
| MDT240621C00090000 | 2024-06-14 1:58PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 4,339 | 25.00% |
| MDT240621C00091000 | 2024-05-23 2:07PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 228 | 25.00% |
| MDT240621C00092000 | 2024-06-12 12:45PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| MDT240621C00092500 | 2024-06-14 1:58PM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 1,414 | 25.00% |
| MDT240621C00093000 | 2024-06-13 3:00PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| MDT240621C00094000 | 2024-06-10 12:41PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 25.00% |
| MDT240621C00095000 | 2024-06-11 1:07PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,510 | 25.00% |
| MDT240621C00096000 | 2024-06-12 2:18PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| MDT240621C00097500 | 2024-05-14 1:03PM EDT | 97.50 | 0.05 | 0.00 | 0.56 | 0.00 | - | 14 | 509 | 102.15% |
| MDT240621C00098000 | 2024-06-13 11:41AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| MDT240621C00100000 | 2024-06-12 1:27PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,111 | 50.00% |
| MDT240621C00105000 | 2024-05-07 9:30AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 50.00% |
| MDT240621C00110000 | 2024-06-07 11:23AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 577 | 50.00% |
| MDT240621C00115000 | 2024-01-12 3:21PM EDT | 115.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 134 | 198.24% |
| MDT240621C00120000 | 2024-02-20 11:47AM EDT | 120.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 21 | 242.97% |
| MDT240621C00125000 | 2023-12-28 1:58PM EDT | 125.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 165.63% |
| MDT240621C00130000 | 2023-12-28 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 166.41% |
| MDT240621C00135000 | 2023-12-13 3:55PM EDT | 135.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 189.84% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00037500 | 2023-11-10 11:37AM EDT | 37.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 10 | 50 | 329.69% |
| MDT240621P00040000 | 2023-11-16 4:43PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 346.48% |
| MDT240621P00042500 | 2023-11-03 12:59PM EDT | 42.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 268.75% |
| MDT240621P00045000 | 2024-03-27 12:48PM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 53 | 329.49% |
| MDT240621P00047500 | 2024-03-27 12:49PM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 271.68% |
| MDT240621P00050000 | 2024-03-28 10:14AM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 150 | 279.30% |
| MDT240621P00055000 | 2024-05-30 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 233 | 50.00% |
| MDT240621P00060000 | 2024-05-16 2:26PM EDT | 60.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 392 | 190.43% |
| MDT240621P00062500 | 2024-06-11 2:24PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 50.00% |
| MDT240621P00065000 | 2024-06-12 2:18PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 334 | 50.00% |
| MDT240621P00067500 | 2024-06-03 10:25AM EDT | 67.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 385 | 25.00% |
| MDT240621P00070000 | 2024-06-10 1:52PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 651 | 25.00% |
| MDT240621P00072500 | 2024-06-13 1:40PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 25.00% |
| MDT240621P00073000 | 2024-05-30 2:43PM EDT | 73.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| MDT240621P00074000 | 2024-06-10 12:41PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 25.00% |
| MDT240621P00075000 | 2024-06-14 12:21PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,220 | 12.50% |
| MDT240621P00076000 | 2024-06-13 9:32AM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| MDT240621P00077000 | 2024-06-07 3:30PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| MDT240621P00077500 | 2024-06-11 3:55PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 8,219 | 12.50% |
| MDT240621P00078000 | 2024-06-14 3:55PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 52 | 63 | 6.25% |
| MDT240621P00079000 | 2024-06-14 3:58PM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 71 | 441 | 6.25% |
| MDT240621P00080000 | 2024-06-14 3:34PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 71 | 10,534 | 3.13% |
| MDT240621P00081000 | 2024-06-14 3:47PM EDT | 81.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 16 | 1,180 | 0.20% |
| MDT240621P00082000 | 2024-06-14 2:44PM EDT | 82.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 313 | 3,063 | 0.00% |
| MDT240621P00082500 | 2024-06-14 3:37PM EDT | 82.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 24 | 2,443 | 0.00% |
| MDT240621P00083000 | 2024-06-14 2:57PM EDT | 83.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 5 | 251 | 0.00% |
| MDT240621P00084000 | 2024-06-14 3:30PM EDT | 84.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 56 | 359 | 0.00% |
| MDT240621P00085000 | 2024-06-14 3:57PM EDT | 85.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 633 | 0.00% |
| MDT240621P00086000 | 2024-05-23 10:40AM EDT | 86.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MDT240621P00087000 | 2024-05-30 2:40PM EDT | 87.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 100 | 71 | 0.00% |
| MDT240621P00087500 | 2024-06-13 2:49PM EDT | 87.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 50 | 273 | 0.00% |
| MDT240621P00090000 | 2024-06-14 9:52AM EDT | 90.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MDT240621P00092500 | 2024-04-11 10:16AM EDT | 92.50 | 10.05 | 7.60 | 11.65 | 0.00 | - | 2 | 8 | 72.66% |
| MDT240621P00095000 | 2024-06-13 2:49PM EDT | 95.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 50 | 26 | 0.00% |
| MDT240621P00097500 | 2024-03-26 3:10PM EDT | 97.50 | 15.80 | 16.25 | 20.20 | 0.00 | - | 24 | 0 | 173.24% |
| MDT240621P00100000 | 2024-03-26 10:19AM EDT | 100.00 | 16.85 | 19.15 | 22.95 | 0.00 | - | 1 | 0 | 199.12% |
| MDT240621P00105000 | 2024-04-04 12:24PM EDT | 105.00 | 19.85 | 21.25 | 25.75 | 0.00 | - | 1 | 0 | 213.87% |
| MDT240621P00110000 | 2024-05-06 10:42AM EDT | 110.00 | 28.30 | 25.90 | 28.95 | 0.00 | - | 1 | 1 | 0.00% |
| MDT240621P00115000 | 2024-03-25 11:04AM EDT | 115.00 | 31.95 | 33.05 | 36.60 | 0.00 | - | 1 | 0 | 212.70% |
| MDT240621P00120000 | 2024-04-03 11:16AM EDT | 120.00 | 34.57 | 36.60 | 40.65 | 0.00 | - | 1 | 0 | 274.81% |
| MDT240621P00125000 | 2024-05-03 12:30PM EDT | 125.00 | 43.20 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 309.57% |
© 2024 Yahoo. Todos los derechos reservados.