U.S. markets close in 4 hours 47 minutes

Medtronic plc (MDT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
79.65-1.39 (-1.72%)
A partir del 11:13AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDT260116C000375002024-01-22 10:35AM EDT37.5049.350.000.000.00-220.00%
MDT260116C000400002024-02-07 3:52PM EDT40.0047.4043.1547.400.00-4768.83%
MDT260116C000425002024-04-01 3:42PM EDT42.5045.0036.5041.500.00-5557.65%
MDT260116C000450002024-04-08 3:43PM EDT45.0038.7935.1039.500.00-2456.16%
MDT260116C000500002024-05-23 11:52AM EDT50.0034.0028.0032.500.00-17039.25%
MDT260116C000550002024-05-23 10:54AM EDT55.0029.8025.2528.500.00-61737.67%
MDT260116C000600002024-05-28 3:58PM EDT60.0023.8019.5022.250.00-12526.80%
MDT260116C000625002024-03-25 1:38PM EDT62.5023.8721.4522.100.00-151232.73%
MDT260116C000650002024-06-10 12:42PM EDT65.0020.8516.7018.200.00-910325.07%
MDT260116C000675002024-06-04 3:59PM EDT67.5019.5215.1518.250.00-1530.36%
MDT260116C000700002024-06-11 9:39AM EDT70.0017.0013.9014.950.00-55824.97%
MDT260116C000725002024-06-04 3:59PM EDT72.5015.9212.5013.100.00-13723.85%
MDT260116C000750002024-06-17 10:00AM EDT75.0011.2511.0512.50-1.06-8.61%631,96925.86%
MDT260116C000775002024-05-30 11:36AM EDT77.5011.259.7510.200.00-230423.08%
MDT260116C000800002024-06-17 9:30AM EDT80.009.418.309.10-1.04-9.95%458223.19%
MDT260116C000825002024-06-14 10:43AM EDT82.508.087.107.700.00-310622.28%
MDT260116C000850002024-06-17 10:00AM EDT85.006.256.006.65-0.75-10.71%672,01422.00%
MDT260116C000875002024-06-07 12:15PM EDT87.507.505.005.750.00-512021.85%
MDT260116C000900002024-06-13 10:30AM EDT90.005.104.304.800.00-339421.31%
MDT260116C000925002024-06-17 9:57AM EDT92.503.903.404.25-1.00-20.41%119721.59%
MDT260116C000950002024-06-14 10:16AM EDT95.003.502.923.450.00-128920.95%
MDT260116C001000002024-06-14 9:37AM EDT100.002.252.002.50-0.22-8.91%538320.87%
MDT260116C001050002024-06-17 9:30AM EDT105.001.601.251.81-0.20-11.11%51,70020.88%
MDT260116C001100002024-06-13 9:56AM EDT110.001.260.751.300.00-227120.89%
MDT260116C001150002024-06-14 9:59AM EDT115.000.750.601.050.00-210921.55%
MDT260116C001200002024-06-13 11:20AM EDT120.000.600.600.800.00-232921.83%
MDT260116C001250002024-05-21 3:33PM EDT125.000.500.001.000.00-25924.62%
MDT260116C001300002024-06-14 9:30AM EDT130.001.000.001.150.00-121427.00%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDT260116P000375002024-04-26 11:04AM EDT37.500.380.040.450.00-550535.43%
MDT260116P000400002024-04-16 2:41PM EDT40.000.560.091.570.00-16844.04%
MDT260116P000425002023-10-11 10:24AM EDT42.501.450.000.000.00-32612.50%
MDT260116P000450002024-05-17 11:35AM EDT45.000.500.190.550.00-14529.03%
MDT260116P000475002024-04-09 10:41AM EDT47.500.850.001.390.00-404733.70%
MDT260116P000500002024-05-24 2:12PM EDT50.000.750.451.410.00-33331.17%
MDT260116P000550002024-05-23 3:46PM EDT55.001.110.921.250.00-11225.21%
MDT260116P000600002024-05-16 11:58AM EDT60.001.551.354.300.00-155933.44%
MDT260116P000625002024-05-15 11:38AM EDT62.502.081.842.540.00-18124.02%
MDT260116P000650002024-05-29 9:34AM EDT65.002.502.372.990.00-18323.15%
MDT260116P000675002024-05-24 11:39AM EDT67.502.972.814.400.00-167925.14%
MDT260116P000700002024-06-03 3:36PM EDT70.003.603.654.850.00-2016923.68%
MDT260116P000725002024-05-24 10:05AM EDT72.504.154.505.700.00-14523.18%
MDT260116P000750002024-06-10 12:41PM EDT75.004.715.355.950.00-59720.83%
MDT260116P000775002024-04-25 11:51AM EDT77.507.485.356.800.00-12617019.90%
MDT260116P000800002024-06-12 12:18PM EDT80.006.517.358.500.00-2233920.83%
MDT260116P000825002024-05-21 3:50PM EDT82.507.008.559.250.00-1333019.07%
MDT260116P000850002024-05-21 3:44PM EDT85.007.809.8510.800.00-2916719.02%
MDT260116P000875002024-06-03 3:13PM EDT87.5010.3111.3012.100.00-113518.02%
MDT260116P000900002024-04-16 9:50AM EDT90.0014.1810.1011.750.00-414511.66%
MDT260116P000925002024-05-15 1:08PM EDT92.5012.2013.8016.250.00-912419.28%
MDT260116P000950002024-05-08 11:48AM EDT95.0015.2111.7014.900.00-140.00%
MDT260116P001000002024-05-23 3:53PM EDT100.0019.3420.1523.000.00-31521.41%
MDT260116P001050002023-11-08 1:37PM EDT105.0033.0524.0527.550.00--022.38%
MDT260116P001100002024-02-16 3:58PM EDT110.0025.2526.5028.050.00-120.00%