Mercado fechado
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
79,17 +0,05 (+0,06%) OURO
2.344,10 +1,10 (+0,05%) Bitcoin USD
62.882,68 +1.288,10 (+2,09%)
Medtronic plc (MDT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 714.75% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 0.00% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 0.00% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 0.00% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 0.00% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 0.00% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 450.29% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 151.95% |
| MDT240517C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 15.75 | 17.80 | 21.00 | 0.00 | - | 1 | 103 | 200.88% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 349.61% |
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 70.00 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 0.00% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 10.85 | 13.20 | 0.00 | - | 3 | 264 | 139.65% |
| MDT240517C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 6.90 | 8.90 | 12.80 | 0.00 | - | 1 | 1 | 96.09% |
| MDT240517C00074000 | 2024-04-26 11:45AM EDT | 74.00 | 5.65 | 8.30 | 11.80 | 0.00 | - | 80 | 82 | 101.47% |
| MDT240517C00075000 | 2024-05-13 3:10PM EDT | 75.00 | 8.98 | 7.85 | 9.75 | +1.06 | +13.38% | 1 | 1,831 | 77.73% |
| MDT240517C00076000 | 2024-05-01 11:31AM EDT | 76.00 | 5.25 | 6.10 | 8.65 | 0.00 | - | 1 | 3 | 112.70% |
| MDT240517C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 4.25 | 6.45 | 7.10 | 0.00 | - | 1 | 35 | 61.52% |
| MDT240517C00077500 | 2024-05-13 12:44PM EDT | 77.50 | 6.40 | 5.95 | 7.45 | +2.05 | +47.13% | 6 | 345 | 79.79% |
| MDT240517C00078000 | 2024-05-03 12:40PM EDT | 78.00 | 4.10 | 4.50 | 7.75 | 0.00 | - | 3 | 42 | 72.07% |
| MDT240517C00079000 | 2024-05-13 1:32PM EDT | 79.00 | 4.77 | 3.50 | 6.60 | +1.43 | +42.81% | 1 | 176 | 60.16% |
| MDT240517C00080000 | 2024-05-13 3:40PM EDT | 80.00 | 3.89 | 3.60 | 4.20 | +1.00 | +34.60% | 12 | 2,962 | 57.32% |
| MDT240517C00081000 | 2024-05-13 9:36AM EDT | 81.00 | 2.62 | 2.20 | 2.83 | +0.58 | +28.43% | 1 | 1,687 | 33.79% |
| MDT240517C00082000 | 2024-05-13 3:24PM EDT | 82.00 | 1.95 | 1.69 | 2.00 | +0.58 | +42.34% | 9 | 213 | 31.06% |
| MDT240517C00082500 | 2024-05-13 3:57PM EDT | 82.50 | 1.49 | 1.40 | 1.50 | +0.58 | +63.74% | 55 | 1,777 | 25.98% |
| MDT240517C00083000 | 2024-05-13 3:01PM EDT | 83.00 | 1.23 | 1.08 | 1.12 | +0.50 | +68.49% | 96 | 1,077 | 23.98% |
| MDT240517C00084000 | 2024-05-13 3:49PM EDT | 84.00 | 0.58 | 0.54 | 0.58 | +0.25 | +75.76% | 113 | 295 | 22.80% |
| MDT240517C00085000 | 2024-05-13 3:23PM EDT | 85.00 | 0.27 | 0.24 | 0.27 | +0.19 | +237.50% | 434 | 4,117 | 22.75% |
| MDT240517C00086000 | 2024-05-13 3:12PM EDT | 86.00 | 0.12 | 0.07 | 0.14 | +0.11 | +1,100.00% | 29 | 369 | 24.61% |
| MDT240517C00087000 | 2024-05-13 3:24PM EDT | 87.00 | 0.06 | 0.03 | 1.32 | 0.00 | - | 11 | 13 | 54.44% |
| MDT240517C00087500 | 2024-05-10 3:49PM EDT | 87.50 | 0.04 | 0.02 | 0.14 | 0.00 | - | 1 | 1,959 | 34.28% |
| MDT240517C00088000 | 2024-05-09 1:09PM EDT | 88.00 | 0.01 | 0.02 | 2.17 | 0.00 | - | 14 | 14 | 77.64% |
| MDT240517C00090000 | 2024-05-13 3:36PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | -0.08 | -80.00% | 17 | 3,298 | 37.89% |
| MDT240517C00091000 | 2024-05-13 3:59PM EDT | 91.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 2 | 0 | 69.92% |
| MDT240517C00092000 | 2024-05-13 9:34AM EDT | 92.00 | 0.02 | 0.01 | 1.59 | 0.00 | - | 1 | 0 | 96.53% |
| MDT240517C00092500 | 2024-05-13 2:53PM EDT | 92.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 3 | 1,200 | 49.22% |
| MDT240517C00093000 | 2024-05-09 3:30PM EDT | 93.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 96.00% |
| MDT240517C00095000 | 2024-05-13 12:27PM EDT | 95.00 | 0.01 | 0.01 | 0.30 | -0.05 | -83.33% | 3 | 882 | 75.78% |
| MDT240517C00100000 | 2024-05-13 1:16PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 531 | 62.50% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 102.73% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 151.17% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 234.57% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 413.67% |
| MDT240517P00040000 | 2023-11-01 9:30AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| MDT240517P00042500 | 2023-11-15 2:48PM EDT | 42.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 370.31% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 431.25% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 316.41% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 229.69% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 244.92% |
| MDT240517P00060000 | 2024-04-30 10:16AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,577 | 109.38% |
| MDT240517P00062500 | 2024-05-07 3:36PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 79 | 96.88% |
| MDT240517P00065000 | 2024-05-08 3:17PM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 258 | 84.38% |
| MDT240517P00067000 | 2024-05-13 12:35PM EDT | 67.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 95 | 0 | 90.63% |
| MDT240517P00067500 | 2024-05-13 12:35PM EDT | 67.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 110 | 560 | 82.81% |
| MDT240517P00069000 | 2024-05-06 10:27AM EDT | 69.00 | 0.01 | 0.01 | 1.55 | 0.00 | - | - | 8 | 158.59% |
| MDT240517P00070000 | 2024-05-10 11:51AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 436 | 70.31% |
| MDT240517P00071000 | 2024-05-06 10:27AM EDT | 71.00 | 0.01 | 0.01 | 1.24 | 0.00 | - | - | 14 | 131.84% |
| MDT240517P00072000 | 2024-04-29 9:30AM EDT | 72.00 | 0.05 | 0.01 | 1.77 | 0.00 | - | - | 2 | 138.28% |
| MDT240517P00072500 | 2024-05-08 3:54PM EDT | 72.50 | 0.09 | 0.01 | 1.27 | 0.00 | - | 1 | 922 | 120.22% |
| MDT240517P00073000 | 2024-05-03 2:58PM EDT | 73.00 | 0.10 | 0.01 | 2.10 | 0.00 | - | 1 | 4 | 137.50% |
| MDT240517P00074000 | 2024-05-01 2:02PM EDT | 74.00 | 0.08 | 0.02 | 1.79 | 0.00 | - | 1 | 4 | 121.19% |
| MDT240517P00075000 | 2024-05-13 2:46PM EDT | 75.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 104 | 1,059 | 56.64% |
| MDT240517P00076000 | 2024-05-09 1:12PM EDT | 76.00 | 0.01 | 0.02 | 1.25 | 0.00 | - | 22 | 84 | 90.63% |
| MDT240517P00077000 | 2024-05-08 3:52PM EDT | 77.00 | 0.07 | 0.00 | 1.82 | 0.00 | - | 3 | 41 | 94.24% |
| MDT240517P00077500 | 2024-05-10 11:22AM EDT | 77.50 | 0.30 | 0.04 | 0.95 | 0.00 | - | 14 | 814 | 71.19% |
| MDT240517P00078000 | 2024-05-06 10:58AM EDT | 78.00 | 0.18 | 0.04 | 0.15 | 0.00 | - | 33 | 123 | 47.07% |
| MDT240517P00079000 | 2024-05-13 1:22PM EDT | 79.00 | 0.04 | 0.04 | 0.11 | -0.07 | -63.64% | 2 | 137 | 37.31% |
| MDT240517P00080000 | 2024-05-13 1:43PM EDT | 80.00 | 0.08 | 0.04 | 0.30 | -0.01 | -11.11% | 32 | 2,132 | 41.50% |
| MDT240517P00081000 | 2024-05-13 3:24PM EDT | 81.00 | 0.10 | 0.10 | 0.15 | -0.22 | -68.75% | 874 | 1,345 | 26.17% |
| MDT240517P00082000 | 2024-05-13 3:48PM EDT | 82.00 | 0.23 | 0.22 | 0.26 | -0.10 | -30.30% | 89 | 3,888 | 23.15% |
| MDT240517P00082500 | 2024-05-13 3:55PM EDT | 82.50 | 0.36 | 0.33 | 0.36 | -0.14 | -28.00% | 13 | 3,029 | 22.07% |
| MDT240517P00083000 | 2024-05-13 3:49PM EDT | 83.00 | 0.40 | 0.47 | 0.52 | -0.28 | -41.18% | 22 | 20 | 21.63% |
| MDT240517P00084000 | 2024-05-13 3:15PM EDT | 84.00 | 0.85 | 0.94 | 0.98 | -0.62 | -42.18% | 138 | 3 | 20.41% |
| MDT240517P00085000 | 2024-05-13 9:40AM EDT | 85.00 | 1.76 | 1.60 | 2.03 | -0.58 | -24.79% | 1 | 1,121 | 32.42% |
| MDT240517P00087500 | 2024-05-01 3:27PM EDT | 87.50 | 5.35 | 2.16 | 4.05 | 0.00 | - | 150 | 0 | 28.91% |
| MDT240517P00089000 | 2024-05-13 3:24PM EDT | 89.00 | 5.40 | 4.50 | 6.35 | 0.00 | - | 1 | 0 | 77.69% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 5.25 | 7.40 | 0.00 | - | 420 | 0 | 87.21% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 7.80 | 11.65 | 0.00 | - | 162 | 0 | 97.46% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 10.20 | 14.85 | 0.00 | - | 170 | 0 | 126.95% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 253.32% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 310.79% |
© 2024 Yahoo. Todos os direitos reservados.