Mercados españoles cerrados en 3 hrs 5 min

Medtronic plc (MDT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,38+1,63 (+1,82%)
Al cierre: 04:00PM EDT
91,00 -0,38 (-0,42%)
Antes de la apertura: 08:07AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDT220708C000860002022-06-17 2:47PM EDT86.003.700.000.000.00-770.00%
MDT220708C000870002022-06-27 11:29AM EDT87.004.500.000.000.00-3130.00%
MDT220708C000880002022-06-17 11:07AM EDT88.002.480.000.000.00-110.00%
MDT220708C000885002022-06-30 11:57AM EDT88.502.450.000.000.00-11170.00%
MDT220708C000890002022-07-01 1:41PM EDT89.001.880.000.000.00-16380.00%
MDT220708C000900002022-07-01 3:37PM EDT90.001.940.000.000.00-3673380.00%
MDT220708C000910002022-07-01 3:57PM EDT91.001.170.000.000.00-1,5381,5380.00%
MDT220708C000920002022-07-01 3:59PM EDT92.000.790.000.000.00-109861.56%
MDT220708C000925002022-07-01 3:25PM EDT92.500.490.000.000.00-33843.13%
MDT220708C000930002022-07-01 3:54PM EDT93.000.330.000.000.00-21476.25%
MDT220708C000940002022-07-01 3:51PM EDT94.000.180.000.000.00-62946.25%
MDT220708C000950002022-07-01 2:33PM EDT95.000.090.000.000.00-1519412.50%
MDT220708C000960002022-07-01 2:50PM EDT96.000.070.000.000.00-31212.50%
MDT220708C000980002022-06-23 11:23AM EDT98.000.100.000.000.00-18412.50%
MDT220708C000990002022-06-27 10:34AM EDT99.000.050.000.000.00-23325.00%
MDT220708C001000002022-07-01 2:00PM EDT100.000.010.000.000.00-54625.00%
MDT220708C001010002022-06-09 10:50AM EDT101.000.430.000.000.00-1825.00%
MDT220708C001020002022-06-30 12:09PM EDT102.000.060.000.000.00-1,10620925.00%
MDT220708C001030002022-06-09 3:43PM EDT103.000.200.000.000.00-12525.00%
MDT220708C001040002022-06-10 12:29PM EDT104.000.120.000.000.00-2825.00%
MDT220708C001050002022-06-07 11:10AM EDT105.000.220.000.000.00-8825.00%
MDT220708C001060002022-06-23 12:53PM EDT106.000.040.000.000.00-51125.00%
MDT220708C001080002022-06-13 9:30AM EDT108.000.050.000.000.00-1150.00%
Ventaspara8 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MDT220708P000750002022-06-15 12:53PM EDT75.000.250.000.000.00-1150.00%
MDT220708P000800002022-06-14 2:53PM EDT80.000.750.000.000.00-82925.00%
MDT220708P000830002022-06-24 3:08PM EDT83.000.160.000.000.00-1125.00%
MDT220708P000840002022-06-30 10:42AM EDT84.000.120.000.000.00--225.00%
MDT220708P000850002022-07-01 2:49PM EDT85.000.040.000.000.00-226512.50%
MDT220708P000860002022-06-30 3:34PM EDT86.000.260.000.000.00-1912.50%
MDT220708P000870002022-07-01 2:37PM EDT87.000.120.000.000.00-195512.50%
MDT220708P000875002022-07-01 2:50PM EDT87.500.150.000.000.00-11612.50%
MDT220708P000880002022-07-01 3:47PM EDT88.000.160.000.000.00-233012.50%
MDT220708P000885002022-07-01 12:15PM EDT88.500.700.000.000.00-23236.25%
MDT220708P000890002022-07-01 2:37PM EDT89.000.410.000.000.00-14436.25%
MDT220708P000900002022-07-01 3:58PM EDT90.000.610.000.000.00-3894733.13%
MDT220708P000910002022-07-01 3:59PM EDT91.000.910.000.000.00-3,1292,7031.56%
MDT220708P000920002022-07-01 3:59PM EDT92.001.430.000.000.00-2792800.00%
MDT220708P000930002022-07-01 9:44AM EDT93.003.250.000.000.00-1140.00%
MDT220708P000940002022-06-16 10:56AM EDT94.007.670.000.000.00-13130.00%
MDT220708P000950002022-07-01 3:34PM EDT95.003.900.000.000.00-1310.00%
MDT220708P000960002022-07-01 11:00AM EDT96.006.580.000.000.00-4390.00%
MDT220708P000970002022-07-01 3:09PM EDT97.005.940.000.000.00-1110.00%
MDT220708P000980002022-06-27 1:35PM EDT98.007.800.000.000.00-100.00%
MDT220708P000990002022-06-07 12:33PM EDT99.005.250.000.000.00-100.00%
MDT220708P001000002022-06-23 3:57PM EDT100.0011.380.000.000.00-800.00%
MDT220708P001010002022-06-23 3:57PM EDT101.0012.270.000.000.00--00.00%
MDT220708P001020002022-06-23 3:58PM EDT102.0013.380.000.000.00--00.00%
MDT220708P001030002022-06-23 3:58PM EDT103.0014.330.000.000.00--00.00%
MDT220708P001040002022-06-23 3:57PM EDT104.0015.310.000.000.00-500.00%
MDT220708P001050002022-06-23 3:57PM EDT105.0016.230.000.000.00--00.00%