Mercados españoles abiertos en 6 hrs 13 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.048,87 -225,18 (-0,59%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,63 +0,19 (+0,23%) Bitcoin EUR
53.813,99 -2.438,22 (-4,33%)
Medtronic plc (MDT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517C00040000 | 2023-12-21 10:53AM EDT | 40.00 | 41.90 | 44.75 | 49.40 | 0.00 | - | 2 | 2 | 436.23% |
| MDT240517C00042500 | 2024-03-20 12:47PM EDT | 42.50 | 40.25 | 35.05 | 39.15 | 0.00 | - | 15 | 0 | 207.13% |
| MDT240517C00045000 | 2024-03-20 12:47PM EDT | 45.00 | 38.50 | 32.55 | 36.65 | 0.00 | - | 20 | 0 | 191.41% |
| MDT240517C00047500 | 2024-03-20 12:47PM EDT | 47.50 | 35.50 | 30.05 | 34.00 | 0.00 | - | 50 | 0 | 167.77% |
| MDT240517C00050000 | 2024-03-20 12:47PM EDT | 50.00 | 33.35 | 27.75 | 31.75 | 0.00 | - | 65 | 0 | 167.48% |
| MDT240517C00055000 | 2024-03-18 12:08PM EDT | 55.00 | 28.73 | 22.50 | 26.45 | 0.00 | - | 1 | 0 | 126.07% |
| MDT240517C00060000 | 2024-01-05 11:29AM EDT | 60.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | 2 | 185 | 270.26% |
| MDT240517C00062500 | 2024-02-22 12:07PM EDT | 62.50 | 23.00 | 19.30 | 23.05 | 0.00 | - | 8 | 0 | 155.18% |
| MDT240517C00065000 | 2024-04-29 3:06PM EDT | 65.00 | 15.75 | 14.25 | 18.10 | 0.00 | - | 1 | 103 | 68.36% |
| MDT240517C00067500 | 2024-01-05 4:13PM EDT | 67.50 | 18.30 | 18.50 | 23.00 | 0.00 | - | 6 | 59 | 211.57% |
| MDT240517C00070000 | 2024-03-14 9:34AM EDT | 70.00 | 14.20 | 8.60 | 12.55 | 0.00 | - | 1 | 39 | 86.96% |
| MDT240517C00072500 | 2024-04-25 3:01PM EDT | 72.50 | 7.15 | 7.30 | 10.65 | 0.00 | - | 3 | 264 | 85.42% |
| MDT240517C00073000 | 2024-04-26 1:44PM EDT | 73.00 | 6.90 | 6.25 | 10.20 | 0.00 | - | 1 | 1 | 83.50% |
| MDT240517C00074000 | 2024-04-26 11:45AM EDT | 74.00 | 5.65 | 5.30 | 8.10 | 0.00 | - | 80 | 82 | 56.84% |
| MDT240517C00075000 | 2024-05-01 2:27PM EDT | 75.00 | 6.50 | 5.90 | 6.85 | +0.45 | +7.44% | 1 | 1,831 | 46.73% |
| MDT240517C00076000 | 2024-05-01 11:31AM EDT | 76.00 | 5.25 | 4.40 | 5.60 | -0.10 | -1.87% | 1 | 2 | 36.72% |
| MDT240517C00077000 | 2024-04-25 10:29AM EDT | 77.00 | 4.35 | 2.53 | 4.80 | +1.41 | +47.96% | 2 | 32 | 35.84% |
| MDT240517C00077500 | 2024-05-01 12:25PM EDT | 77.50 | 4.30 | 3.50 | 4.50 | +0.85 | +24.64% | 5 | 342 | 36.89% |
| MDT240517C00078000 | 2024-05-01 12:24PM EDT | 78.00 | 3.45 | 2.53 | 4.30 | +0.35 | +11.29% | 3 | 39 | 39.26% |
| MDT240517C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 2.64 | 2.39 | 2.95 | +0.30 | +12.82% | 22 | 158 | 27.76% |
| MDT240517C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 1.97 | 1.87 | 1.97 | +0.39 | +24.68% | 61 | 2,908 | 22.07% |
| MDT240517C00081000 | 2024-05-01 3:39PM EDT | 81.00 | 1.32 | 1.29 | 1.32 | +0.18 | +15.79% | 146 | 1,540 | 20.31% |
| MDT240517C00082000 | 2024-05-01 3:59PM EDT | 82.00 | 0.85 | 0.83 | 0.86 | +0.13 | +18.06% | 40 | 68 | 19.73% |
| MDT240517C00082500 | 2024-05-01 3:47PM EDT | 82.50 | 0.65 | 0.65 | 0.68 | +0.15 | +30.00% | 29 | 1,739 | 19.53% |
| MDT240517C00083000 | 2024-05-01 3:12PM EDT | 83.00 | 0.69 | 0.49 | 0.58 | +0.35 | +102.94% | 28 | 180 | 20.26% |
| MDT240517C00084000 | 2024-05-01 9:30AM EDT | 84.00 | 0.41 | 0.10 | 0.74 | +0.21 | +105.00% | 4 | 159 | 27.66% |
| MDT240517C00085000 | 2024-05-01 3:30PM EDT | 85.00 | 0.17 | 0.13 | 0.17 | +0.04 | +30.77% | 49 | 3,506 | 19.04% |
| MDT240517C00086000 | 2024-05-01 3:15PM EDT | 86.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 16 | 158 | 19.04% |
| MDT240517C00087000 | 2024-04-24 10:39AM EDT | 87.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | - | 13 | 20.12% |
| MDT240517C00087500 | 2024-05-01 3:13PM EDT | 87.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 10 | 2,012 | 20.70% |
| MDT240517C00090000 | 2024-05-01 10:48AM EDT | 90.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 3,531 | 24.61% |
| MDT240517C00092500 | 2024-04-30 11:44AM EDT | 92.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,435 | 32.03% |
| MDT240517C00095000 | 2024-04-30 1:31PM EDT | 95.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 943 | 52.25% |
| MDT240517C00100000 | 2024-04-17 1:33PM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 549 | 62.01% |
| MDT240517C00105000 | 2024-02-02 10:39AM EDT | 105.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 26 | 57.62% |
| MDT240517C00110000 | 2024-04-05 2:08PM EDT | 110.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 82.81% |
| MDT240517C00115000 | 2023-10-02 1:52PM EDT | 115.00 | 0.14 | 0.00 | 2.17 | 0.00 | - | 2 | 0 | 126.42% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT240517P00037500 | 2023-11-09 3:37PM EDT | 37.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 11 | 200.59% |
| 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 | 178.52% |
| MDT240517P00045000 | 2024-01-03 2:51PM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 208.01% |
| MDT240517P00047500 | 2023-11-15 2:45PM EDT | 47.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 151.47% |
| MDT240517P00050000 | 2023-12-19 4:06PM EDT | 50.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 2 | 7 | 108.59% |
| MDT240517P00055000 | 2024-03-22 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4,604 | 115.33% |
| MDT240517P00060000 | 2024-04-30 10:16AM EDT | 60.00 | 0.02 | 0.02 | 2.08 | 0.00 | - | 1 | 1,577 | 121.78% |
| MDT240517P00062500 | 2024-02-21 12:11PM EDT | 62.50 | 0.36 | 0.00 | 0.88 | 0.00 | - | 3 | 79 | 86.23% |
| MDT240517P00065000 | 2024-04-25 2:11PM EDT | 65.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 258 | 48.44% |
| MDT240517P00067500 | 2024-04-25 3:17PM EDT | 67.50 | 0.07 | 0.01 | 1.05 | 0.00 | - | 4 | 560 | 68.75% |
| MDT240517P00070000 | 2024-04-19 11:59AM EDT | 70.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 30 | 479 | 62.40% |
| MDT240517P00072500 | 2024-04-22 9:30AM EDT | 72.50 | 0.18 | 0.02 | 1.32 | 0.00 | - | 1 | 926 | 51.56% |
| MDT240517P00073000 | 2024-04-26 2:35PM EDT | 73.00 | 0.10 | 0.02 | 1.32 | 0.00 | - | 2 | 4 | 64.16% |
| MDT240517P00074000 | 2024-05-01 2:02PM EDT | 74.00 | 0.08 | 0.04 | 1.30 | -0.04 | -33.33% | 1 | 3 | 58.64% |
| MDT240517P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 0.08 | 0.09 | 0.12 | -0.05 | -38.46% | 8 | 1,101 | 24.32% |
| MDT240517P00076000 | 2024-04-26 12:06PM EDT | 76.00 | 0.35 | 0.09 | 0.20 | 0.00 | - | 47 | 50 | 23.93% |
| MDT240517P00077000 | 2024-05-01 10:59AM EDT | 77.00 | 0.26 | 0.03 | 0.25 | -0.03 | -10.34% | 3 | 37 | 21.58% |
| MDT240517P00077500 | 2024-04-30 10:54AM EDT | 77.50 | 0.18 | 0.24 | 0.31 | -0.16 | -47.06% | 1 | 817 | 21.14% |
| MDT240517P00078000 | 2024-05-01 2:59PM EDT | 78.00 | 0.24 | 0.30 | 0.38 | -0.24 | -50.00% | 81 | 90 | 20.56% |
| MDT240517P00079000 | 2024-05-01 1:16PM EDT | 79.00 | 0.50 | 0.50 | 0.57 | -0.19 | -27.54% | 8 | 164 | 19.51% |
| MDT240517P00080000 | 2024-05-01 3:15PM EDT | 80.00 | 0.83 | 0.80 | 0.83 | -0.32 | -27.83% | 71 | 2,182 | 18.21% |
| MDT240517P00081000 | 2024-05-01 3:41PM EDT | 81.00 | 1.17 | 1.21 | 1.24 | -0.47 | -28.66% | 94 | 300 | 17.53% |
| MDT240517P00082000 | 2024-05-01 3:57PM EDT | 82.00 | 1.82 | 1.73 | 1.79 | -0.36 | -16.51% | 85 | 86 | 16.92% |
| MDT240517P00082500 | 2024-05-01 2:58PM EDT | 82.50 | 2.14 | 2.03 | 2.11 | -0.14 | -6.14% | 15 | 3,203 | 16.50% |
| MDT240517P00084000 | 2024-04-26 10:37AM EDT | 84.00 | 5.06 | 2.91 | 4.30 | 0.00 | - | 1 | 1 | 35.40% |
| MDT240517P00085000 | 2024-04-29 12:34PM EDT | 85.00 | 3.95 | 2.47 | 4.75 | -0.05 | -1.25% | 4 | 1,115 | 30.03% |
| MDT240517P00087500 | 2024-05-01 3:27PM EDT | 87.50 | 5.35 | 5.20 | 8.00 | -3.12 | -36.84% | 150 | 153 | 54.37% |
| MDT240517P00090000 | 2024-04-18 3:07PM EDT | 90.00 | 11.34 | 7.05 | 10.60 | 0.00 | - | 420 | 0 | 66.09% |
| MDT240517P00092500 | 2024-04-12 2:46PM EDT | 92.50 | 13.20 | 9.90 | 13.50 | 0.00 | - | 162 | 0 | 82.91% |
| MDT240517P00095000 | 2024-04-09 2:45PM EDT | 95.00 | 13.15 | 12.15 | 15.60 | 0.00 | - | 170 | 0 | 83.69% |
| MDT240517P00100000 | 2024-03-26 3:33PM EDT | 100.00 | 16.44 | 18.75 | 21.35 | 0.00 | - | 2 | 0 | 85.79% |
| MDT240517P00105000 | 2024-03-26 3:33PM EDT | 105.00 | 21.46 | 23.75 | 27.80 | 0.00 | - | 2 | 0 | 117.33% |
© 2024 Yahoo. Todos los derechos reservados.