Mercado fechado
BOVESPA
128.154,79 +555,22 (+0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,08 (+0,02%) PETROLEO CRU
79,23 +0,97 (+1,24%) OURO
2.342,20 -32,80 (-1,38%) Bitcoin USD
63.117,36 +1.782,82 (+2,91%)
Medtronic plc (MDT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:80.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00080000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 3.89 | 3.60 | 4.20 | +1.00 | +34.60% | 12 | 2,962 | 51.27% |
| MDT240524C00080000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 3.50 | 3.80 | 4.30 | 0.00 | - | 13 | 559 | 35.25% |
| MDT240531C00080000 | 2024-05-10 2:38PM EDT | 2024-05-31 | 3.53 | 4.05 | 4.45 | 0.00 | - | 1 | 65 | 30.49% |
| MDT240607C00080000 | 2024-05-13 10:58AM EDT | 2024-06-07 | 4.60 | 4.20 | 4.60 | +1.95 | +73.58% | 2 | 2 | 28.13% |
| MDT240621C00080000 | 2024-05-13 3:20PM EDT | 2024-06-21 | 5.02 | 4.70 | 4.95 | +1.02 | +25.50% | 24 | 2,062 | 26.42% |
| MDT240719C00080000 | 2024-05-13 3:40PM EDT | 2024-07-19 | 5.30 | 4.95 | 5.20 | +1.35 | +34.18% | 14 | 554 | 22.24% |
| MDT240816C00080000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 5.20 | 5.55 | 7.75 | 0.00 | - | 13 | 173 | 34.84% |
| MDT241115C00080000 | 2024-05-13 12:46PM EDT | 2024-11-15 | 7.25 | 7.10 | 7.30 | +0.60 | +9.02% | 6 | 112 | 22.96% |
| MDT250117C00080000 | 2024-05-13 3:57PM EDT | 2025-01-17 | 8.30 | 7.95 | 8.40 | +0.74 | +9.79% | 10 | 1,267 | 24.07% |
| MDT250620C00080000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 9.29 | 8.25 | 10.45 | 0.00 | - | 14 | 81 | 25.05% |
| MDT260116C00080000 | 2024-05-10 10:00AM EDT | 2026-01-16 | 11.06 | 11.45 | 12.40 | 0.00 | - | 2 | 574 | 25.03% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00080000 | 2024-05-13 1:43PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.30 | -0.01 | -11.11% | 32 | 2,132 | 37.11% |
| MDT240524P00080000 | 2024-05-13 2:28PM EDT | 2024-05-24 | 0.42 | 0.45 | 0.53 | -0.23 | -35.38% | 12 | 219 | 29.74% |
| MDT240531P00080000 | 2024-05-09 3:12PM EDT | 2024-05-31 | 0.85 | 0.55 | 0.61 | 0.00 | - | 3 | 18 | 25.07% |
| MDT240607P00080000 | 2024-05-13 10:59AM EDT | 2024-06-07 | 0.60 | 0.47 | 0.73 | -0.22 | -26.83% | 2 | 41 | 23.22% |
| MDT240614P00080000 | 2024-05-06 9:56AM EDT | 2024-06-14 | 1.50 | 0.66 | 0.92 | 0.00 | - | 1 | 2 | 23.02% |
| MDT240621P00080000 | 2024-05-13 3:10PM EDT | 2024-06-21 | 0.92 | 0.93 | 0.99 | -0.23 | -20.00% | 116 | 4,250 | 21.68% |
| MDT240719P00080000 | 2024-05-13 3:10PM EDT | 2024-07-19 | 1.33 | 1.35 | 1.41 | -0.21 | -13.64% | 9 | 1,101 | 20.11% |
| MDT240816P00080000 | 2024-05-13 3:24PM EDT | 2024-08-16 | 1.71 | 1.70 | 1.76 | -0.28 | -14.07% | 282 | 1,889 | 19.25% |
| MDT241115P00080000 | 2024-05-09 1:19PM EDT | 2024-11-15 | 3.35 | 2.86 | 3.10 | 0.00 | - | 15 | 345 | 19.95% |
| MDT250117P00080000 | 2024-05-13 3:59PM EDT | 2025-01-17 | 3.80 | 3.70 | 4.25 | -0.23 | -5.71% | 1 | 2,345 | 21.68% |
| MDT250620P00080000 | 2024-05-13 3:29PM EDT | 2025-06-20 | 5.00 | 4.80 | 5.40 | -1.25 | -20.00% | 49 | 1,058 | 20.51% |
| MDT260116P00080000 | 2024-04-30 9:51AM EDT | 2026-01-16 | 7.80 | 6.05 | 6.60 | 0.00 | - | 1 | 264 | 19.55% |
© 2024 Yahoo. Todos os direitos reservados.