U.S. markets open in 55 minutes
F S&P 500
5,436.25 -1.25 (-0.02%) F Dow Jones
38,530.00 -75.00 (-0.19%) F Nasdaq
19,715.25 +29.75 (+0.15%) E-mini Russell 2000 Index Futur
2,023.70 -5.30 (-0.26%) Petróleo
78.89 +0.44 (+0.56%) Oro
2,333.50 -15.60 (-0.66%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117C00040000 | 2024-05-30 2:22PM EDT | 40.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| MDT250117C00042500 | 2024-03-13 3:22PM EDT | 42.50 | 43.45 | 35.60 | 40.35 | 0.00 | - | 3 | 1 | 71.02% |
| MDT250117C00045000 | 2024-01-08 12:57PM EDT | 45.00 | 41.72 | 40.10 | 44.65 | 0.00 | - | 2 | 47 | 105.20% |
| MDT250117C00047500 | 2024-06-10 10:16AM EDT | 47.50 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| MDT250117C00050000 | 2024-06-13 3:44PM EDT | 50.00 | 31.79 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 0.00% |
| MDT250117C00055000 | 2024-05-07 11:57AM EDT | 55.00 | 27.80 | 25.85 | 29.80 | 0.00 | - | 1 | 7 | 62.68% |
| MDT250117C00060000 | 2024-06-05 9:59AM EDT | 60.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| MDT250117C00062500 | 2024-05-28 11:50AM EDT | 62.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| MDT250117C00065000 | 2024-06-06 3:55PM EDT | 65.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| MDT250117C00067500 | 2024-04-04 9:35AM EDT | 67.50 | 19.95 | 14.90 | 17.05 | 0.00 | - | 8 | 128 | 38.25% |
| MDT250117C00070000 | 2024-06-14 1:26PM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 404 | 0.00% |
| MDT250117C00072500 | 2024-04-24 12:21PM EDT | 72.50 | 11.95 | 11.05 | 12.50 | 0.00 | - | 1 | 197 | 31.86% |
| MDT250117C00075000 | 2024-06-05 9:55AM EDT | 75.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 14 | 247 | 0.00% |
| MDT250117C00077500 | 2024-06-07 2:16PM EDT | 77.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| MDT250117C00080000 | 2024-06-14 12:03PM EDT | 80.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 0.00% |
| MDT250117C00082500 | 2024-06-14 11:19AM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 693 | 0.78% |
| MDT250117C00085000 | 2024-06-14 10:16AM EDT | 85.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 31 | 1,501 | 1.56% |
| MDT250117C00087500 | 2024-06-14 1:21PM EDT | 87.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,258 | 3.13% |
| MDT250117C00090000 | 2024-06-14 2:40PM EDT | 90.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 12 | 2,497 | 3.13% |
| MDT250117C00092500 | 2024-06-13 10:01AM EDT | 92.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,082 | 3.13% |
| MDT250117C00095000 | 2024-06-14 2:01PM EDT | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 3,039 | 6.25% |
| MDT250117C00097500 | 2024-06-14 1:54PM EDT | 97.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 6.25% |
| MDT250117C00100000 | 2024-06-14 3:49PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 3,115 | 6.25% |
| MDT250117C00105000 | 2024-06-12 9:52AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 6.25% |
| MDT250117C00110000 | 2024-06-05 10:00AM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 6.25% |
| MDT250117C00115000 | 2024-06-14 10:36AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 215 | 12.50% |
| MDT250117C00120000 | 2024-06-14 10:36AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 220 | 12.50% |
| MDT250117C00125000 | 2024-05-08 2:00PM EDT | 125.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 193 | 31.47% |
| MDT250117C00130000 | 2024-04-09 11:21AM EDT | 130.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 3 | 43 | 39.16% |
| MDT250117C00135000 | 2024-05-08 2:00PM EDT | 135.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 274 | 34.42% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250117P00037500 | 2024-04-17 11:31AM EDT | 37.50 | 0.12 | 0.00 | 0.23 | 0.00 | - | 20 | 72 | 52.34% |
| MDT250117P00040000 | 2024-04-03 1:22PM EDT | 40.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 1 | 338 | 49.76% |
| MDT250117P00042500 | 2024-04-01 9:30AM EDT | 42.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 12.50% |
| MDT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 83 | 12.50% |
| MDT250117P00047500 | 2024-01-30 4:22PM EDT | 47.50 | 0.19 | 0.07 | 0.42 | 0.00 | - | 2 | 26 | 42.38% |
| MDT250117P00050000 | 2024-03-11 10:00AM EDT | 50.00 | 0.27 | 0.05 | 0.38 | 0.00 | - | 1 | 223 | 38.11% |
| MDT250117P00055000 | 2024-05-13 12:11PM EDT | 55.00 | 0.39 | 0.08 | 1.00 | 0.00 | - | 1 | 443 | 39.99% |
| MDT250117P00060000 | 2024-05-23 3:20PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 6.25% |
| MDT250117P00062500 | 2024-05-31 1:14PM EDT | 62.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 6.25% |
| MDT250117P00065000 | 2024-06-12 11:03AM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 714 | 6.25% |
| MDT250117P00067500 | 2024-06-14 3:07PM EDT | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,257 | 6.25% |
| MDT250117P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 50 | 1,637 | 3.13% |
| MDT250117P00072500 | 2024-06-14 3:49PM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 453 | 3.13% |
| MDT250117P00075000 | 2024-06-13 10:06AM EDT | 75.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,995 | 3.13% |
| MDT250117P00077500 | 2024-06-13 3:11PM EDT | 77.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,288 | 1.56% |
| MDT250117P00080000 | 2024-06-14 1:31PM EDT | 80.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,493 | 0.39% |
| MDT250117P00082500 | 2024-06-14 11:36AM EDT | 82.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 1,132 | 0.00% |
| MDT250117P00085000 | 2024-06-12 10:40AM EDT | 85.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,108 | 0.00% |
| MDT250117P00087500 | 2024-06-11 1:20PM EDT | 87.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 0.00% |
| MDT250117P00090000 | 2024-06-12 2:49PM EDT | 90.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 172 | 1,256 | 0.00% |
| MDT250117P00092500 | 2024-04-04 3:07PM EDT | 92.50 | 10.00 | 10.10 | 12.25 | 0.00 | - | 6 | 382 | 16.21% |
| MDT250117P00095000 | 2024-05-22 12:15PM EDT | 95.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| MDT250117P00097500 | 2024-05-10 2:33PM EDT | 97.50 | 15.35 | 13.40 | 15.30 | 0.00 | - | 1 | 19 | 0.00% |
| MDT250117P00100000 | 2024-06-11 1:20PM EDT | 100.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| MDT250117P00105000 | 2024-04-18 9:30AM EDT | 105.00 | 25.51 | 17.10 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00110000 | 2023-12-29 11:11AM EDT | 110.00 | 27.53 | 20.55 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| MDT250117P00115000 | 2023-11-20 4:56PM EDT | 115.00 | 39.80 | 33.20 | 34.85 | 0.00 | - | 5 | 0 | 32.72% |
| MDT250117P00120000 | 2023-09-20 2:09PM EDT | 120.00 | 39.15 | 45.00 | 50.00 | 0.00 | - | 3 | 0 | 76.64% |
| MDT250117P00125000 | 2022-11-30 2:30PM EDT | 125.00 | 48.96 | 45.80 | 48.85 | 0.00 | - | 1 | 0 | 55.31% |
| MDT250117P00130000 | 2022-09-28 11:19AM EDT | 130.00 | 48.29 | 42.70 | 44.05 | 0.00 | - | - | 0 | 0.00% |
| MDT250117P00135000 | 2024-03-26 10:20AM EDT | 135.00 | 51.95 | 54.00 | 58.00 | 0.00 | - | 10 | 0 | 52.61% |
© 2024 Yahoo. Todos los derechos reservados.