MDT 期权链 Medtronic plc
Cboe delayed options data · 截至 03:36 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±6.6% (86.21–98.41) · ATM IV 23.6% · P/C 未平仓量 0.23
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 40.15 | 44.40 | 0.99 | 0.0007 | 0.000 | 50 | 0 | 0.1000 | 74.1% | -0.01 | 0.0011 | -0.008 | |||||
| 35.25 | 39.35 | 0.99 | 0.0010 | 0.000 | 55 | 0 | 2.13 | 4 | 109.2% | -0.01 | 0.0015 | -0.008 | ||||
| 30.55 | 34.40 | 68.0% | 0.99 | 0.0014 | -0.000 | 60 | 0 | 1.05 | 182 | 79.3% | -0.02 | 0.0021 | -0.009 | |||
| 25.35 | 29.35 | 2 | 40.0% | 0.99 | 0.0022 | -0.002 | 65 | 0 | 1.79 | 130 | 76.2% | -0.02 | 0.0031 | -0.009 | ||
| 20.40 | 24.45 | 5 | 0.98 | 0.0035 | -0.003 | 70 | 0 | 0.9200 | 245 | 53.4% | -0.03 | 0.0048 | -0.010 | |||
| 15.50 | 19.45 | 9 | 34.6% | 0.98 | 0.0061 | -0.005 | 75 | 0 | 0.2500 | 205 | 32.3% | -0.04 | 0.0080 | -0.011 | ||
| 13.70 | 16.20 | 28.0% | 0.97 | 0.0086 | -0.007 | 77.5 | 0 | 0.4500 | 1,464 | 31.4% | -0.05 | 0.0108 | -0.012 | |||
| 11.30 | 13.75 | 7 | 193 | 27.2% | 0.95 | 0.0129 | -0.009 | 80 | 0.1500 | 0.4800 | 67 | 159 | 28.8% | -0.07 | 0.0152 | -0.014 |
| 9.20 | 11.35 | 20 | 184 | 28.4% | 0.92 | 0.0204 | -0.014 | 82.5 | 0.1400 | 0.6400 | 146 | 689 | 25.2% | -0.11 | 0.0223 | -0.017 |
| 6.85 | 9.10 | 50 | 200 | 25.8% | 0.86 | 0.0321 | -0.021 | 85 | 0.6400 | 0.8300 | 270 | 1,427 | 24.7% | -0.17 | 0.0324 | -0.023 |
| 5.50 | 7.10 | 25 | 576 | 28.4% | 0.76 | 0.0443 | -0.029 | 87.5 | 1.12 | 1.46 | 56 | 1,180 | 24.2% | -0.27 | 0.0429 | -0.029 |
| 4.00 | 4.70 | 35 | 1,554 | 25.4% | 0.64 | 0.0529 | -0.034 | 90 | 1.97 | 2.42 | 115 | 837 | 24.4% | -0.39 | 0.0510 | -0.033 |
| 2.65 | 3.00 | 138 | 832 | 23.9% | 0.50 | 0.0553 | -0.035 | 92.5 | 3.00 | 3.55 | 131 | 955 | 23.4% | -0.52 | 0.0539 | -0.035 |
| 1.75 | 1.89 | 983 | 2,835 | 23.8% | 0.37 | 0.0511 | -0.033 | 95 | 4.50 | 5.10 | 30 | 290 | 23.3% | -0.65 | 0.0505 | -0.032 |
| 1.03 | 1.46 | 85 | 1,685 | 25.1% | 0.26 | 0.0429 | -0.028 | 97.5 | 6.35 | 7.80 | 15 | 27.6% | -0.76 | 0.0427 | -0.027 | |
| 0.5900 | 0.9200 | 413 | 1,486 | 25.1% | 0.17 | 0.0334 | -0.022 | 100 | 7.60 | 9.40 | 15 | 2 | 20.0% | -0.84 | 0.0330 | -0.021 |
| 0.2100 | 0.3100 | 161 | 23.5K | 25.6% | 0.08 | 0.0174 | -0.013 | 105 | 12.20 | 14.30 | 20 | 20.3% | -0.94 | 0.0164 | -0.010 | |
| 0 | 0.3000 | 72 | 203 | 29.0% | 0.04 | 0.0098 | -0.009 | 110 | 16.25 | 19.05 | 1 | -0.97 | 0.0089 | -0.005 | ||
| 0 | 0.4000 | 5 | 7 | 36.5% | 0.03 | 0.0066 | -0.008 | 115 | 21.20 | 24.65 | -0.98 | 0.0059 | -0.003 | |||
| 0 | 2.13 | 60.4% | 0.02 | 0.0048 | -0.008 | 120 | 26.20 | 30.35 | 40.4% | -0.98 | 0.0043 | -0.002 | ||||
| 0 | 2.13 | 66.7% | 0.02 | 0.0037 | -0.007 | 125 | 31.10 | 35.15 | -0.98 | 0.0032 | -0.001 | |||||
| 0 | 2.13 | 72.7% | 0.02 | 0.0029 | -0.007 | 130 | 36.10 | 40.15 | -0.99 | 0.0025 | 0.000 | |||||
| 0 | 2.13 | 78.2% | 0.01 | 0.0024 | -0.006 | 135 | 41.10 | 45.30 | 52.3% | -0.99 | 0.0020 | 0.000 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。