Mercado fechado
BOVESPA
120.767,19 -2.131,61 (-1,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.977,32 -1.499,93 (-2,75%) PETROLEO CRU
75,38 -0,17 (-0,23%) OURO
2.311,10 -79,80 (-3,34%) Bitcoin USD
69.307,41 -1.442,12 (-2,04%)
Medtronic plc (MDT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614C00079000 | 2024-06-03 11:10AM EDT | 79.00 | 3.24 | 3.15 | 7.05 | 0.00 | - | 3 | 3 | 83.50% |
| MDT240614C00080000 | 2024-06-07 3:23PM EDT | 80.00 | 3.95 | 2.10 | 6.05 | +1.30 | +49.06% | 1 | 11 | 75.59% |
| MDT240614C00081000 | 2024-06-07 10:18AM EDT | 81.00 | 2.80 | 1.58 | 4.50 | +1.31 | +87.92% | 16 | 98 | 55.23% |
| MDT240614C00082000 | 2024-06-07 3:55PM EDT | 82.00 | 2.30 | 2.18 | 2.87 | +1.18 | +105.36% | 8 | 151 | 33.25% |
| MDT240614C00083000 | 2024-06-07 3:58PM EDT | 83.00 | 1.46 | 1.49 | 1.57 | +0.89 | +156.14% | 33 | 175 | 19.04% |
| MDT240614C00084000 | 2024-06-07 3:58PM EDT | 84.00 | 0.80 | 0.85 | 0.92 | +0.50 | +166.67% | 416 | 862 | 17.82% |
| MDT240614C00085000 | 2024-06-07 3:44PM EDT | 85.00 | 0.39 | 0.43 | 0.47 | +0.26 | +200.00% | 158 | 108 | 17.14% |
| MDT240614C00086000 | 2024-06-07 3:44PM EDT | 86.00 | 0.20 | 0.16 | 0.30 | +0.09 | +81.82% | 59 | 160 | 19.43% |
| MDT240614C00087000 | 2024-06-07 3:35PM EDT | 87.00 | 0.07 | 0.06 | 0.20 | +0.02 | +40.00% | 5 | 161 | 21.68% |
| MDT240614C00088000 | 2024-06-07 3:40PM EDT | 88.00 | 0.05 | 0.00 | 0.12 | -0.01 | -16.67% | 29 | 74 | 22.95% |
| MDT240614C00089000 | 2024-06-03 10:36AM EDT | 89.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 20 | 582 | 56.93% |
| MDT240614C00090000 | 2024-06-03 11:04AM EDT | 90.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 3 | 127 | 32.62% |
| MDT240614C00092000 | 2024-05-28 10:43AM EDT | 92.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 72.75% |
| MDT240614C00093000 | 2024-06-07 10:11AM EDT | 93.00 | 0.02 | 0.00 | 0.73 | -0.13 | -86.67% | 30 | 1 | 54.69% |
| MDT240614C00095000 | 2024-05-22 12:57PM EDT | 95.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 13 | 102 | 63.38% |
| MDT240614C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 30 | 30 | 81.93% |
| MDT240614C00098000 | 2024-06-05 12:10PM EDT | 98.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 4 | 5 | 100.98% |
| MDT240614C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 7 | 109.18% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240614P00065000 | 2024-06-05 9:48AM EDT | 65.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 200 | 297 | 94.14% |
| MDT240614P00071000 | 2024-05-03 9:53AM EDT | 71.00 | 0.32 | 0.00 | 2.02 | 0.00 | - | 1 | 1 | 111.38% |
| MDT240614P00072000 | 2024-05-28 9:33AM EDT | 72.00 | 0.13 | 0.00 | 1.29 | 0.00 | - | 100 | 100 | 90.82% |
| MDT240614P00075000 | 2024-06-05 3:04PM EDT | 75.00 | 0.06 | 0.00 | 2.01 | 0.00 | - | 1 | 30 | 85.50% |
| MDT240614P00076000 | 2024-05-29 2:01PM EDT | 76.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 16 | 17 | 81.64% |
| MDT240614P00077000 | 2024-06-06 3:28PM EDT | 77.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 58 | 56.15% |
| MDT240614P00078000 | 2024-06-03 1:35PM EDT | 78.00 | 0.14 | 0.00 | 2.19 | 0.00 | - | 22 | 25 | 68.46% |
| MDT240614P00079000 | 2024-06-04 12:40PM EDT | 79.00 | 0.12 | 0.03 | 1.36 | 0.00 | - | 1 | 116 | 50.59% |
| MDT240614P00080000 | 2024-06-07 9:54AM EDT | 80.00 | 0.08 | 0.05 | 2.21 | -0.22 | -73.33% | 22 | 116 | 55.52% |
| MDT240614P00081000 | 2024-06-05 3:28PM EDT | 81.00 | 0.42 | 0.06 | 1.32 | 0.00 | - | 17 | 115 | 52.71% |
| MDT240614P00082000 | 2024-06-07 3:55PM EDT | 82.00 | 0.20 | 0.15 | 0.21 | -0.48 | -70.59% | 77 | 239 | 18.07% |
| MDT240614P00083000 | 2024-06-07 3:31PM EDT | 83.00 | 0.42 | 0.33 | 0.40 | -0.78 | -65.00% | 60 | 114 | 16.75% |
| MDT240614P00084000 | 2024-06-07 3:58PM EDT | 84.00 | 0.77 | 0.69 | 0.77 | -1.90 | -71.16% | 331 | 9 | 16.21% |
| MDT240614P00085000 | 2024-06-03 1:08PM EDT | 85.00 | 1.42 | 1.18 | 2.12 | -2.14 | -60.11% | 2 | 1 | 32.30% |
| MDT240614P00086000 | 2024-05-23 10:06AM EDT | 86.00 | 2.99 | 1.07 | 2.32 | 0.00 | - | 3 | 2 | 21.83% |
| MDT240614P00087000 | 2024-05-22 3:10PM EDT | 87.00 | 2.62 | 2.36 | 3.55 | 0.00 | - | 9 | 1 | 33.59% |
| MDT240614P00088000 | 2024-05-28 12:18PM EDT | 88.00 | 5.43 | 2.86 | 6.00 | 0.00 | - | 1 | 0 | 73.05% |
© 2024 Yahoo. Todos os direitos reservados.