Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.546,91 +358,93 (+0,54%)
Medtronic plc (MDT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621C00037500 | 2024-03-06 4:59PM EDT | 37.50 | 48.10 | 45.40 | 49.35 | 0.00 | - | 1 | 0 | 629.30% |
| MDT240621C00040000 | 2023-09-26 11:43AM EDT | 40.00 | 39.78 | 30.20 | 31.55 | 0.00 | - | 3 | 3 | 0.00% |
| MDT240621C00042500 | 2023-11-22 3:14PM EDT | 42.50 | 36.15 | 39.45 | 41.00 | 0.00 | - | - | 0 | 416.41% |
| MDT240621C00045000 | 2023-10-26 10:41AM EDT | 45.00 | 26.75 | 32.60 | 35.60 | 0.00 | - | 2 | 3 | 0.00% |
| MDT240621C00047500 | 2023-10-26 9:46AM EDT | 47.50 | 25.00 | 31.05 | 32.90 | 0.00 | - | 2 | 0 | 0.00% |
| MDT240621C00050000 | 2024-02-23 3:14PM EDT | 50.00 | 35.88 | 31.75 | 35.75 | 0.00 | - | 3 | 4 | 386.72% |
| MDT240621C00055000 | 2024-03-21 9:52AM EDT | 55.00 | 29.20 | 22.90 | 26.95 | 0.00 | - | 28 | 28 | 233.30% |
| MDT240621C00060000 | 2024-03-20 10:45AM EDT | 60.00 | 23.97 | 18.00 | 22.15 | 0.00 | - | 2 | 70 | 203.03% |
| MDT240621C00062500 | 2023-12-22 4:40PM EDT | 62.50 | 20.65 | 21.25 | 25.20 | 0.00 | - | 2 | 79 | 322.51% |
| MDT240621C00065000 | 2024-06-07 9:59AM EDT | 65.00 | 18.58 | 15.50 | 17.90 | 0.00 | - | 2 | 365 | 138.48% |
| MDT240621C00067500 | 2024-05-28 11:04AM EDT | 67.50 | 15.10 | 11.90 | 15.40 | 0.00 | - | 2 | 211 | 79.69% |
| MDT240621C00070000 | 2024-05-30 12:57PM EDT | 70.00 | 11.00 | 11.00 | 12.95 | 0.00 | - | 5 | 72 | 114.94% |
| MDT240621C00072500 | 2024-05-30 2:10PM EDT | 72.50 | 8.52 | 8.25 | 10.25 | 0.00 | - | 1 | 99 | 86.82% |
| MDT240621C00075000 | 2024-06-12 1:06PM EDT | 75.00 | 8.00 | 5.80 | 7.75 | 0.00 | - | 1 | 289 | 69.43% |
| MDT240621C00077000 | 2024-05-31 3:41PM EDT | 77.00 | 4.35 | 2.12 | 5.55 | 0.00 | - | 1 | 1 | 77.34% |
| MDT240621C00077500 | 2024-06-13 12:03PM EDT | 77.50 | 4.03 | 3.55 | 5.40 | 0.00 | - | 1 | 2,293 | 56.30% |
| MDT240621C00078000 | 2024-06-14 10:14AM EDT | 78.00 | 3.03 | 2.96 | 4.85 | -0.84 | -21.71% | 10 | 13 | 50.00% |
| MDT240621C00079000 | 2024-06-14 3:04PM EDT | 79.00 | 2.15 | 2.18 | 2.33 | -2.00 | -48.19% | 2 | 20 | 24.32% |
| MDT240621C00080000 | 2024-06-14 2:14PM EDT | 80.00 | 1.20 | 1.37 | 1.65 | -0.65 | -35.14% | 1 | 1,932 | 25.49% |
| MDT240621C00081000 | 2024-06-14 3:49PM EDT | 81.00 | 0.65 | 0.70 | 0.80 | -0.69 | -51.49% | 107 | 279 | 18.80% |
| MDT240621C00082000 | 2024-06-14 3:49PM EDT | 82.00 | 0.29 | 0.30 | 0.35 | -0.37 | -56.06% | 18 | 572 | 17.58% |
| MDT240621C00082500 | 2024-06-14 3:02PM EDT | 82.50 | 0.18 | 0.17 | 0.42 | -0.28 | -60.87% | 38 | 3,539 | 23.49% |
| MDT240621C00083000 | 2024-06-14 3:21PM EDT | 83.00 | 0.10 | 0.09 | 0.32 | -0.23 | -69.70% | 47 | 377 | 24.12% |
| MDT240621C00084000 | 2024-06-14 1:24PM EDT | 84.00 | 0.07 | 0.03 | 0.05 | -0.08 | -53.33% | 2,002 | 2,343 | 18.07% |
| MDT240621C00085000 | 2024-06-14 2:52PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 25 | 5,129 | 23.44% |
| MDT240621C00086000 | 2024-06-14 3:46PM EDT | 86.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 8 | 1,448 | 27.93% |
| MDT240621C00087000 | 2024-06-13 2:09PM EDT | 87.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 24 | 519 | 37.89% |
| MDT240621C00087500 | 2024-06-14 2:59PM EDT | 87.50 | 0.02 | 0.00 | 0.28 | -0.02 | -50.00% | 17 | 7,558 | 48.83% |
| MDT240621C00088000 | 2024-06-07 3:40PM EDT | 88.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 25 | 54 | 35.16% |
| MDT240621C00089000 | 2024-06-14 9:36AM EDT | 89.00 | 0.07 | 0.00 | 0.02 | -0.01 | -12.50% | 80 | 597 | 33.59% |
| MDT240621C00090000 | 2024-06-14 1:58PM EDT | 90.00 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 23 | 4,356 | 48.44% |
| MDT240621C00091000 | 2024-05-23 2:07PM EDT | 91.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 228 | 99.12% |
| MDT240621C00092000 | 2024-06-12 12:45PM EDT | 92.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 53.52% |
| MDT240621C00092500 | 2024-06-14 1:58PM EDT | 92.50 | 0.08 | 0.01 | 0.15 | +0.03 | +60.00% | 41 | 1,438 | 56.06% |
| MDT240621C00093000 | 2024-06-13 3:00PM EDT | 93.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 21 | 92.97% |
| MDT240621C00094000 | 2024-06-10 12:41PM EDT | 94.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 17 | 97.85% |
| MDT240621C00095000 | 2024-06-11 1:07PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,510 | 48.44% |
| MDT240621C00096000 | 2024-06-12 2:18PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 30 | 51.56% |
| MDT240621C00097500 | 2024-05-14 1:03PM EDT | 97.50 | 0.05 | 0.00 | 0.56 | 0.00 | - | 14 | 509 | 93.36% |
| MDT240621C00098000 | 2024-06-13 11:41AM EDT | 98.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 6 | 116.21% |
| MDT240621C00100000 | 2024-06-12 1:27PM EDT | 100.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 20 | 1,111 | 91.02% |
| MDT240621C00105000 | 2024-05-07 9:30AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 50.00% |
| MDT240621C00110000 | 2024-06-07 11:23AM EDT | 110.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 5 | 577 | 113.67% |
| MDT240621C00115000 | 2024-01-12 3:21PM EDT | 115.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 134 | 180.86% |
| MDT240621C00120000 | 2024-02-20 11:47AM EDT | 120.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 21 | 221.78% |
| MDT240621C00125000 | 2023-12-28 1:58PM EDT | 125.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 4 | 9 | 150.78% |
| MDT240621C00130000 | 2023-12-28 11:06AM EDT | 130.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 151.56% |
| MDT240621C00135000 | 2023-12-13 3:55PM EDT | 135.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 10 | 10 | 173.44% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240621P00037500 | 2023-11-10 11:37AM EDT | 37.50 | 0.20 | 0.00 | 0.36 | 0.00 | - | 10 | 50 | 301.17% |
| MDT240621P00040000 | 2023-11-16 4:43PM EDT | 40.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 316.02% |
| MDT240621P00042500 | 2023-11-03 12:59PM EDT | 42.50 | 0.26 | 0.00 | 0.27 | 0.00 | - | 2 | 0 | 245.31% |
| MDT240621P00045000 | 2024-03-27 12:48PM EDT | 45.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 53 | 300.78% |
| MDT240621P00047500 | 2024-03-27 12:49PM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 248.05% |
| MDT240621P00050000 | 2024-03-28 10:14AM EDT | 50.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 150 | 254.88% |
| MDT240621P00055000 | 2024-05-30 11:41AM EDT | 55.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 200 | 233 | 168.75% |
| MDT240621P00060000 | 2024-05-16 2:26PM EDT | 60.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 392 | 173.83% |
| MDT240621P00062500 | 2024-06-11 2:24PM EDT | 62.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 86 | 155.18% |
| MDT240621P00065000 | 2024-06-12 2:18PM EDT | 65.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 334 | 136.91% |
| MDT240621P00067500 | 2024-06-03 10:25AM EDT | 67.50 | 0.12 | 0.00 | 0.30 | 0.00 | - | 5 | 385 | 84.38% |
| MDT240621P00070000 | 2024-06-10 1:52PM EDT | 70.00 | 0.02 | 0.01 | 0.46 | 0.00 | - | 16 | 651 | 77.73% |
| MDT240621P00072500 | 2024-06-13 1:40PM EDT | 72.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 724 | 51.95% |
| MDT240621P00073000 | 2024-05-30 2:43PM EDT | 73.00 | 0.31 | 0.01 | 0.56 | 0.00 | - | 8 | 16 | 62.89% |
| MDT240621P00074000 | 2024-06-10 12:41PM EDT | 74.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 8 | 19 | 73.54% |
| MDT240621P00075000 | 2024-06-12 3:50PM EDT | 75.00 | 0.04 | 0.03 | 0.50 | -0.01 | -20.00% | 1 | 1,220 | 60.25% |
| MDT240621P00076000 | 2024-06-13 9:32AM EDT | 76.00 | 0.03 | 0.01 | 1.30 | 0.00 | - | 1 | 34 | 59.03% |
| MDT240621P00077000 | 2024-06-07 3:30PM EDT | 77.00 | 0.07 | 0.02 | 1.31 | 0.00 | - | 2 | 21 | 51.81% |
| MDT240621P00077500 | 2024-06-11 3:55PM EDT | 77.50 | 0.08 | 0.02 | 0.34 | 0.00 | - | 41 | 8,219 | 36.62% |
| MDT240621P00078000 | 2024-06-14 1:22PM EDT | 78.00 | 0.09 | 0.05 | 0.12 | +0.06 | +200.00% | 52 | 31 | 23.73% |
| MDT240621P00079000 | 2024-06-14 3:58PM EDT | 79.00 | 0.12 | 0.11 | 0.26 | -0.02 | -14.29% | 71 | 391 | 23.24% |
| MDT240621P00080000 | 2024-06-14 3:34PM EDT | 80.00 | 0.33 | 0.27 | 0.32 | +0.13 | +65.00% | 71 | 10,565 | 17.58% |
| MDT240621P00081000 | 2024-06-14 3:47PM EDT | 81.00 | 0.71 | 0.59 | 0.68 | +0.27 | +61.36% | 16 | 1,174 | 16.90% |
| MDT240621P00082000 | 2024-06-14 2:44PM EDT | 82.00 | 1.46 | 1.08 | 1.39 | +0.63 | +75.90% | 313 | 2,798 | 19.73% |
| MDT240621P00082500 | 2024-06-14 3:37PM EDT | 82.50 | 1.68 | 1.40 | 2.10 | +0.54 | +47.37% | 24 | 2,463 | 29.54% |
| MDT240621P00083000 | 2024-06-14 2:57PM EDT | 83.00 | 2.17 | 1.84 | 2.28 | +0.66 | +43.71% | 5 | 246 | 24.12% |
| MDT240621P00084000 | 2024-06-14 3:30PM EDT | 84.00 | 3.00 | 2.69 | 3.25 | +0.78 | +35.14% | 56 | 388 | 29.64% |
| MDT240621P00085000 | 2024-06-14 3:57PM EDT | 85.00 | 4.00 | 3.90 | 5.70 | +0.70 | +21.21% | 4 | 1,937 | 54.10% |
| MDT240621P00086000 | 2024-05-23 10:40AM EDT | 86.00 | 2.72 | 3.80 | 7.10 | 0.00 | - | - | 12 | 97.41% |
| MDT240621P00087000 | 2024-05-30 2:40PM EDT | 87.00 | 6.50 | 5.65 | 8.10 | 0.00 | - | 100 | 71 | 69.82% |
| MDT240621P00087500 | 2024-06-13 2:49PM EDT | 87.50 | 5.70 | 4.65 | 8.55 | 0.00 | - | 50 | 346 | 107.32% |
| MDT240621P00090000 | 2024-06-14 9:52AM EDT | 90.00 | 9.21 | 7.20 | 11.20 | -0.64 | -6.50% | 1 | 7 | 58.79% |
| MDT240621P00092500 | 2024-04-11 10:16AM EDT | 92.50 | 10.05 | 7.60 | 11.65 | 0.00 | - | 2 | 8 | 66.41% |
| MDT240621P00095000 | 2024-06-13 2:49PM EDT | 95.00 | 13.20 | 13.60 | 16.15 | 0.00 | - | 50 | 26 | 114.55% |
| MDT240621P00097500 | 2024-03-26 3:10PM EDT | 97.50 | 15.80 | 16.25 | 20.20 | 0.00 | - | 24 | 0 | 158.15% |
| MDT240621P00100000 | 2024-03-26 10:19AM EDT | 100.00 | 16.85 | 19.15 | 22.95 | 0.00 | - | 1 | 0 | 181.74% |
| MDT240621P00105000 | 2024-04-04 12:24PM EDT | 105.00 | 19.85 | 21.25 | 25.75 | 0.00 | - | 1 | 0 | 195.21% |
| MDT240621P00110000 | 2024-05-06 10:42AM EDT | 110.00 | 28.30 | 25.90 | 28.95 | 0.00 | - | 1 | 1 | 0.00% |
| MDT240621P00115000 | 2024-03-25 11:04AM EDT | 115.00 | 31.95 | 33.05 | 36.60 | 0.00 | - | 1 | 0 | 194.14% |
| MDT240621P00120000 | 2024-04-03 11:16AM EDT | 120.00 | 34.57 | 36.60 | 40.65 | 0.00 | - | 1 | 0 | 250.78% |
| MDT240621P00125000 | 2024-05-03 12:30PM EDT | 125.00 | 43.20 | 41.20 | 46.00 | 0.00 | - | 1 | 0 | 282.62% |
© 2024 Yahoo. Todos os direitos reservados.