U.S. markets closed

Medtronic plc (MDT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
78.71+0.08 (+0.10%)
Al cierre: 04:00PM EDT
78.40 -0.31 (-0.39%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDT250117C000400002024-05-30 2:22PM EDT40.0040.7237.0041.500.00-1256.64%
MDT250117C000425002024-03-13 3:22PM EDT42.5043.4535.6040.350.00-3170.48%
MDT250117C000450002024-01-08 12:57PM EDT45.0041.7240.1044.650.00-247123.72%
MDT250117C000475002024-06-10 10:16AM EDT47.5036.1529.5034.300.00-21172.85%
MDT250117C000500002024-06-26 10:49AM EDT50.0029.4727.0031.750.00-213366.97%
MDT250117C000550002024-05-07 11:57AM EDT55.0027.8025.8529.800.00-1764.48%
MDT250117C000600002024-06-05 9:59AM EDT60.0023.1018.1521.700.00-111346.90%
MDT250117C000625002024-05-28 11:50AM EDT62.5020.9317.2518.500.00-114937.79%
MDT250117C000650002024-06-06 3:55PM EDT65.0018.4514.2517.050.00-17539.98%
MDT250117C000675002024-06-26 10:57AM EDT67.5013.2012.0513.350.00-313128.59%
MDT250117C000700002024-06-27 2:45PM EDT70.0010.8010.8011.200.00-340126.47%
MDT250117C000725002024-04-24 12:21PM EDT72.5011.9511.0512.500.00-119740.44%
MDT250117C000750002024-06-26 12:35PM EDT75.007.757.257.500.00-1025723.84%
MDT250117C000775002024-06-24 10:25AM EDT77.506.105.705.90-1.30-17.57%121322.71%
MDT250117C000800002024-06-28 9:36AM EDT80.004.604.304.50+0.25+5.75%1011,44821.70%
MDT250117C000825002024-06-28 11:13AM EDT82.503.403.203.40-0.35-9.33%381221.17%
MDT250117C000850002024-06-27 2:03PM EDT85.002.252.112.600.00-191,53121.16%
MDT250117C000875002024-06-27 3:56PM EDT87.501.661.481.860.00-261,26020.63%
MDT250117C000900002024-06-28 3:27PM EDT90.001.001.011.23-0.05-4.76%282,64819.80%
MDT250117C000925002024-06-27 2:13PM EDT92.500.690.532.260.00-11,09628.11%
MDT250117C000950002024-06-28 2:30PM EDT95.000.500.420.61+0.05+11.11%73,05919.78%
MDT250117C000975002024-06-27 1:34PM EDT97.500.340.251.740.00-922929.85%
MDT250117C001000002024-06-28 2:33PM EDT100.000.250.200.47+0.01+4.17%73,01822.02%
MDT250117C001050002024-06-25 2:05PM EDT105.000.210.071.23+0.01+5.00%1057732.28%
MDT250117C001100002024-06-18 12:22PM EDT110.000.120.000.380.00-1773227.08%
MDT250117C001150002024-06-17 2:51PM EDT115.000.120.040.300.00-2220528.52%
MDT250117C001200002024-06-20 3:31PM EDT120.000.220.121.140.00-2024041.08%
MDT250117C001250002024-05-08 2:00PM EDT125.000.130.050.350.00-119334.25%
MDT250117C001300002024-04-09 11:21AM EDT130.000.080.000.760.00-34342.41%
MDT250117C001350002024-06-25 9:30AM EDT135.000.100.000.530.00-127441.65%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDT250117P000375002024-04-17 11:31AM EDT37.500.120.000.230.00-207252.30%
MDT250117P000400002024-04-03 1:22PM EDT40.000.100.030.270.00-133849.56%
MDT250117P000425002024-04-01 9:30AM EDT42.500.070.000.000.00-412412.50%
MDT250117P000450002024-05-13 9:30AM EDT45.000.200.000.000.00-508312.50%
MDT250117P000475002024-01-30 4:22PM EDT47.500.190.070.420.00-22641.85%
MDT250117P000500002024-03-11 10:00AM EDT50.000.270.050.380.00-122337.43%
MDT250117P000550002024-05-13 12:11PM EDT55.000.390.081.000.00-144339.04%
MDT250117P000600002024-06-26 10:24AM EDT60.000.410.360.520.00-180226.42%
MDT250117P000625002024-06-24 11:04AM EDT62.500.460.482.020.00-120635.96%
MDT250117P000650002024-06-26 3:25PM EDT65.000.800.680.84+0.08+11.11%1071423.23%
MDT250117P000675002024-06-27 11:24AM EDT67.501.100.901.430.00-81,28024.15%
MDT250117P000700002024-06-27 3:36PM EDT70.001.421.291.88-0.06-4.05%11,78523.08%
MDT250117P000725002024-06-26 10:43AM EDT72.502.021.802.130.00-850020.40%
MDT250117P000750002024-06-28 3:28PM EDT75.002.832.532.92+0.38+15.51%131,99719.86%
MDT250117P000775002024-06-28 11:57AM EDT77.503.402.984.65+0.50+17.24%82,38222.55%
MDT250117P000800002024-06-28 2:57PM EDT80.004.804.605.700.00-12,52821.33%
MDT250117P000825002024-06-27 1:09PM EDT82.505.855.906.20-0.55-8.59%11,13016.81%
MDT250117P000850002024-06-12 10:40AM EDT85.005.756.808.600.00-11,10819.82%
MDT250117P000875002024-06-17 3:41PM EDT87.509.128.4010.850.00-2042721.68%
MDT250117P000900002024-06-28 11:21AM EDT90.0011.2511.3511.75-0.35-3.02%111,25614.45%
MDT250117P000925002024-04-04 3:07PM EDT92.5010.0010.1012.250.00-63820.00%
MDT250117P000950002024-05-22 12:15PM EDT95.0010.9012.2015.350.00-12650.00%
MDT250117P000975002024-06-28 3:49PM EDT97.5020.4013.4015.30+5.05+32.90%1190.00%
MDT250117P001000002024-06-28 3:49PM EDT100.0022.9019.6023.00+5.35+30.48%405431.81%
MDT250117P001050002024-04-18 9:30AM EDT105.0025.5117.1021.500.00-100.00%
MDT250117P001100002023-12-29 11:11AM EDT110.0027.5320.5524.950.00-100.00%
MDT250117P001150002023-11-20 4:56PM EDT115.0039.8033.2034.850.00-500.00%
MDT250117P001200002023-09-20 2:09PM EDT120.0039.1545.0050.000.00-3071.58%
MDT250117P001250002022-11-30 2:30PM EDT125.0048.9645.8048.850.00-1054.74%
MDT250117P001300002022-09-28 11:19AM EDT130.0048.2942.7044.050.00--00.00%
MDT250117P001350002024-03-26 10:20AM EDT135.0051.9554.0058.000.00-10054.04%