Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.241,71 -1.205,51 (-1,96%)
Medtronic plc (MDT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116C00037500 | 2024-01-22 10:35AM EDT | 37.50 | 49.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MDT260116C00040000 | 2024-02-07 3:52PM EDT | 40.00 | 47.40 | 43.15 | 47.40 | 0.00 | - | 4 | 7 | 73.90% |
| MDT260116C00042500 | 2024-04-01 3:42PM EDT | 42.50 | 45.00 | 36.50 | 41.50 | 0.00 | - | 5 | 5 | 62.56% |
| MDT260116C00045000 | 2024-04-08 3:43PM EDT | 45.00 | 38.79 | 35.10 | 39.50 | 0.00 | - | 2 | 4 | 60.69% |
| MDT260116C00050000 | 2024-06-26 10:49AM EDT | 50.00 | 29.75 | 27.50 | 32.00 | 0.00 | - | 2 | 72 | 41.25% |
| MDT260116C00055000 | 2024-05-23 10:54AM EDT | 55.00 | 29.80 | 25.55 | 30.00 | 0.00 | - | 6 | 17 | 47.17% |
| MDT260116C00060000 | 2024-05-28 3:58PM EDT | 60.00 | 23.80 | 19.35 | 23.40 | 0.00 | - | 1 | 25 | 34.50% |
| MDT260116C00062500 | 2024-03-25 1:38PM EDT | 62.50 | 23.87 | 21.45 | 22.10 | 0.00 | - | 15 | 12 | 35.54% |
| MDT260116C00065000 | 2024-06-17 1:12PM EDT | 65.00 | 17.80 | 16.05 | 20.00 | 0.00 | - | 1 | 103 | 33.64% |
| MDT260116C00067500 | 2024-06-04 3:59PM EDT | 67.50 | 19.52 | 14.00 | 17.95 | 0.00 | - | 2 | 5 | 31.82% |
| MDT260116C00070000 | 2024-06-20 2:49PM EDT | 70.00 | 15.27 | 13.50 | 14.90 | 0.00 | - | 10 | 68 | 27.01% |
| MDT260116C00072500 | 2024-06-04 3:59PM EDT | 72.50 | 15.92 | 11.90 | 13.05 | 0.00 | - | 1 | 37 | 25.70% |
| MDT260116C00075000 | 2024-06-27 11:47AM EDT | 75.00 | 10.70 | 10.70 | 12.10 | 0.00 | - | 111 | 2,485 | 26.62% |
| MDT260116C00077500 | 2024-06-28 11:14AM EDT | 77.50 | 9.76 | 9.15 | 10.50 | -0.29 | -2.89% | 5 | 304 | 25.52% |
| MDT260116C00080000 | 2024-06-27 3:33PM EDT | 80.00 | 8.05 | 7.90 | 8.80 | 0.00 | - | 1 | 590 | 23.96% |
| MDT260116C00082500 | 2024-06-24 10:43AM EDT | 82.50 | 8.35 | 6.75 | 7.40 | 0.00 | - | 5 | 103 | 22.93% |
| MDT260116C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 6.35 | 5.90 | 6.35 | +0.47 | +7.99% | 21 | 2,551 | 22.54% |
| MDT260116C00087500 | 2024-06-27 1:34PM EDT | 87.50 | 4.95 | 4.90 | 5.35 | 0.00 | - | 138 | 239 | 22.02% |
| MDT260116C00090000 | 2024-06-28 2:34PM EDT | 90.00 | 4.36 | 4.10 | 4.50 | +0.19 | +4.56% | 5 | 411 | 21.64% |
| MDT260116C00092500 | 2024-06-17 9:57AM EDT | 92.50 | 3.90 | 3.40 | 3.80 | 0.00 | - | 1 | 197 | 21.41% |
| MDT260116C00095000 | 2024-06-25 10:37AM EDT | 95.00 | 3.35 | 2.79 | 3.20 | 0.00 | - | 2 | 291 | 21.22% |
| MDT260116C00100000 | 2024-06-28 11:05AM EDT | 100.00 | 2.03 | 1.95 | 2.39 | +0.08 | +4.10% | 13 | 420 | 21.42% |
| MDT260116C00105000 | 2024-06-27 9:59AM EDT | 105.00 | 1.30 | 1.25 | 1.74 | 0.00 | - | 4 | 1,696 | 21.46% |
| MDT260116C00110000 | 2024-06-21 1:10PM EDT | 110.00 | 1.10 | 0.75 | 2.34 | 0.00 | - | 1 | 271 | 25.97% |
| MDT260116C00115000 | 2024-06-18 1:43PM EDT | 115.00 | 0.65 | 0.60 | 1.05 | 0.00 | - | 1 | 110 | 22.32% |
| MDT260116C00120000 | 2024-06-26 10:17AM EDT | 120.00 | 0.46 | 0.30 | 0.57 | 0.00 | - | 1 | 338 | 20.96% |
| MDT260116C00125000 | 2024-06-26 9:49AM EDT | 125.00 | 0.38 | 0.01 | 1.59 | 0.00 | - | 5 | 54 | 28.52% |
| MDT260116C00130000 | 2024-06-20 10:19AM EDT | 130.00 | 0.42 | 0.25 | 0.60 | 0.00 | - | 30 | 184 | 24.15% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT260116P00037500 | 2024-04-26 11:04AM EDT | 37.50 | 0.38 | 0.04 | 0.45 | 0.00 | - | 5 | 505 | 35.35% |
| MDT260116P00040000 | 2024-04-16 2:41PM EDT | 40.00 | 0.56 | 0.09 | 1.57 | 0.00 | - | 1 | 68 | 43.99% |
| MDT260116P00042500 | 2023-10-11 10:24AM EDT | 42.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| MDT260116P00045000 | 2024-06-21 10:25AM EDT | 45.00 | 0.50 | 0.18 | 0.55 | 0.00 | - | 1 | 46 | 28.88% |
| MDT260116P00047500 | 2024-04-09 10:41AM EDT | 47.50 | 0.85 | 0.00 | 1.39 | 0.00 | - | 40 | 47 | 33.52% |
| MDT260116P00050000 | 2024-05-24 2:12PM EDT | 50.00 | 0.75 | 0.28 | 1.78 | 0.00 | - | 3 | 33 | 33.25% |
| MDT260116P00055000 | 2024-06-28 10:44AM EDT | 55.00 | 1.18 | 0.86 | 1.25 | -0.02 | -1.67% | 201 | 22 | 24.92% |
| MDT260116P00060000 | 2024-06-27 1:09PM EDT | 60.00 | 1.85 | 1.59 | 2.68 | 0.00 | - | 150 | 849 | 26.80% |
| MDT260116P00062500 | 2024-06-27 11:11AM EDT | 62.50 | 2.25 | 1.98 | 2.60 | 0.00 | - | 2 | 83 | 23.85% |
| MDT260116P00065000 | 2024-05-29 9:34AM EDT | 65.00 | 2.50 | 1.40 | 5.40 | 0.00 | - | 1 | 83 | 30.81% |
| MDT260116P00067500 | 2024-05-24 11:39AM EDT | 67.50 | 2.97 | 2.58 | 3.45 | 0.00 | - | 1 | 679 | 21.58% |
| MDT260116P00070000 | 2024-06-27 12:47PM EDT | 70.00 | 4.05 | 3.75 | 4.30 | 0.00 | - | 1 | 168 | 21.46% |
| MDT260116P00072500 | 2024-05-24 10:05AM EDT | 72.50 | 4.15 | 3.90 | 5.60 | 0.00 | - | 1 | 45 | 22.26% |
| MDT260116P00075000 | 2024-06-10 12:41PM EDT | 75.00 | 4.71 | 5.35 | 5.90 | 0.00 | - | 5 | 97 | 19.97% |
| MDT260116P00077500 | 2024-06-27 12:47PM EDT | 77.50 | 6.72 | 6.30 | 7.55 | 0.00 | - | 1 | 171 | 21.02% |
| MDT260116P00080000 | 2024-06-20 12:20PM EDT | 80.00 | 7.50 | 7.45 | 9.40 | 0.00 | - | 3 | 336 | 22.22% |
| MDT260116P00082500 | 2024-06-28 12:56PM EDT | 82.50 | 8.75 | 8.65 | 9.20 | -0.40 | -4.37% | 20 | 359 | 17.87% |
| MDT260116P00085000 | 2024-06-25 3:50PM EDT | 85.00 | 9.50 | 10.00 | 11.10 | 0.00 | - | 2 | 9,268 | 18.59% |
| MDT260116P00087500 | 2024-06-03 3:13PM EDT | 87.50 | 10.31 | 11.50 | 12.15 | 0.00 | - | 1 | 135 | 16.71% |
| MDT260116P00090000 | 2024-04-16 9:50AM EDT | 90.00 | 14.18 | 10.10 | 11.75 | 0.00 | - | 4 | 145 | 8.68% |
| MDT260116P00092500 | 2024-05-15 1:08PM EDT | 92.50 | 12.20 | 13.80 | 16.25 | 0.00 | - | 9 | 124 | 17.48% |
| MDT260116P00095000 | 2024-05-08 11:48AM EDT | 95.00 | 15.21 | 11.70 | 14.90 | 0.00 | - | 1 | 4 | 0.00% |
| MDT260116P00100000 | 2024-05-23 3:53PM EDT | 100.00 | 19.34 | 17.95 | 20.70 | 0.00 | - | 3 | 15 | 0.00% |
| MDT260116P00105000 | 2023-11-08 1:37PM EDT | 105.00 | 33.05 | 24.05 | 27.55 | 0.00 | - | - | 0 | 19.51% |
| MDT260116P00110000 | 2024-02-16 3:58PM EDT | 110.00 | 25.25 | 26.50 | 28.05 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.