Medtronic plc (MDT)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620C00040000 | 2024-05-30 12:13PM EDT | 40.00 | 40.77 | 36.50 | 41.50 | 0.00 | - | 1 | 0 | 66.33% |
| MDT250620C00042500 | 2024-04-23 12:44PM EDT | 42.50 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT250620C00045000 | 2024-04-26 10:13AM EDT | 45.00 | 35.00 | 35.05 | 40.00 | 0.00 | - | 3 | 25 | 64.18% |
| MDT250620C00050000 | 2024-04-25 3:09PM EDT | 50.00 | 30.63 | 30.50 | 35.00 | 0.00 | - | - | 2 | 56.53% |
| MDT250620C00060000 | 2024-06-18 12:15PM EDT | 60.00 | 20.87 | 20.20 | 21.60 | 0.00 | - | 3 | 106 | 34.85% |
| MDT250620C00065000 | 2024-05-30 10:06AM EDT | 65.00 | 18.79 | 14.70 | 17.55 | 0.00 | - | 1 | 10 | 32.31% |
| MDT250620C00070000 | 2024-06-25 12:48PM EDT | 70.00 | 13.56 | 11.20 | 13.00 | 0.00 | - | 2 | 28 | 27.00% |
| MDT250620C00072500 | 2024-05-22 11:36AM EDT | 72.50 | 16.18 | 12.40 | 13.60 | 0.00 | - | 1 | 6 | 34.35% |
| MDT250620C00075000 | 2024-06-24 10:26AM EDT | 75.00 | 11.06 | 8.00 | 10.00 | 0.00 | - | 22 | 80 | 26.48% |
| MDT250620C00077500 | 2024-06-17 10:35AM EDT | 77.50 | 8.22 | 7.15 | 8.60 | 0.00 | - | 3 | 4 | 25.96% |
| MDT250620C00080000 | 2024-06-27 2:18PM EDT | 80.00 | 6.75 | 6.30 | 6.85 | +0.45 | +7.14% | 2 | 120 | 23.93% |
| MDT250620C00082500 | 2024-06-14 2:00PM EDT | 82.50 | 6.32 | 4.30 | 5.95 | 0.00 | - | 45 | 79 | 24.26% |
| MDT250620C00085000 | 2024-06-28 10:54AM EDT | 85.00 | 4.33 | 4.10 | 4.55 | +0.13 | +3.10% | 10 | 303 | 22.55% |
| MDT250620C00087500 | 2024-06-26 11:17AM EDT | 87.50 | 3.62 | 2.78 | 4.80 | 0.00 | - | 24 | 235 | 25.95% |
| MDT250620C00090000 | 2024-06-27 1:34PM EDT | 90.00 | 2.56 | 2.01 | 3.90 | 0.00 | - | 138 | 263 | 25.21% |
| MDT250620C00092500 | 2024-06-25 2:24PM EDT | 92.50 | 2.39 | 1.78 | 2.62 | 0.00 | - | 16 | 325 | 22.61% |
| MDT250620C00095000 | 2024-06-28 3:53PM EDT | 95.00 | 1.60 | 1.51 | 1.86 | -0.19 | -10.61% | 1 | 315 | 21.35% |
| MDT250620C00100000 | 2024-06-28 10:54AM EDT | 100.00 | 1.12 | 0.77 | 1.24 | +0.75 | +202.70% | 10 | 554 | 21.57% |
| MDT250620C00105000 | 2024-06-20 12:19PM EDT | 105.00 | 0.72 | 0.35 | 1.26 | 0.00 | - | 33 | 826 | 24.51% |
| MDT250620C00110000 | 2024-05-23 10:32AM EDT | 110.00 | 0.62 | 0.15 | 1.15 | 0.00 | - | 5 | 19 | 26.44% |
| MDT250620C00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| MDT250620C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT250620C00125000 | 2024-06-10 9:42AM EDT | 125.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 39.40% |
| MDT250620C00130000 | 2024-06-07 1:50PM EDT | 130.00 | 0.09 | 0.00 | 2.17 | 0.00 | - | 2 | 185 | 41.37% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT250620P00050000 | 2024-06-18 1:04PM EDT | 50.00 | 0.01 | 0.00 | 2.44 | 0.00 | - | - | 1 | 46.61% |
| MDT250620P00055000 | 2024-06-26 3:17PM EDT | 55.00 | 0.55 | 0.24 | 0.95 | 0.00 | - | 1 | 18 | 29.02% |
| MDT250620P00060000 | 2024-06-28 10:46AM EDT | 60.00 | 0.85 | 0.68 | 1.20 | -0.15 | -15.00% | 10 | 78 | 25.24% |
| MDT250620P00065000 | 2024-06-27 11:53AM EDT | 65.00 | 1.70 | 1.11 | 1.95 | 0.00 | - | 10 | 46 | 23.71% |
| MDT250620P00070000 | 2024-06-21 11:05AM EDT | 70.00 | 2.40 | 2.14 | 2.89 | 0.00 | - | 1 | 228 | 21.59% |
| MDT250620P00072500 | 2024-06-28 3:28PM EDT | 72.50 | 3.36 | 2.74 | 3.65 | +0.16 | +5.00% | 1 | 321 | 21.08% |
| MDT250620P00075000 | 2024-05-28 3:23PM EDT | 75.00 | 3.52 | 3.10 | 4.50 | 0.00 | - | 2 | 886 | 20.42% |
| MDT250620P00077500 | 2024-06-17 3:35PM EDT | 77.50 | 5.09 | 4.70 | 6.30 | 0.00 | - | 6 | 641 | 22.41% |
| MDT250620P00080000 | 2024-06-26 12:47PM EDT | 80.00 | 6.20 | 5.85 | 6.95 | 0.00 | - | 11 | 1,095 | 20.12% |
| MDT250620P00082500 | 2024-06-26 12:47PM EDT | 82.50 | 7.40 | 7.20 | 7.85 | 0.00 | - | 1 | 815 | 18.15% |
| MDT250620P00085000 | 2024-06-28 10:46AM EDT | 85.00 | 8.45 | 8.65 | 9.20 | -0.45 | -5.06% | 10 | 391 | 17.05% |
| MDT250620P00087500 | 2024-06-17 9:55AM EDT | 87.50 | 10.00 | 9.90 | 11.10 | 0.00 | - | 10 | 256 | 17.29% |
| MDT250620P00090000 | 2024-06-20 10:02AM EDT | 90.00 | 12.00 | 10.65 | 15.00 | 0.00 | - | 14 | 113 | 24.57% |
| MDT250620P00092500 | 2024-03-05 4:56PM EDT | 92.50 | 11.55 | 11.45 | 13.10 | 0.00 | - | 24 | 24 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.