MDT 期权链 Medtronic plc
Cboe delayed options data · 截至 15:36 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 ±14.3% (78.50–104.59) · ATM IV 26.2% · P/C 未平仓量 0.60
| 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 | |
| 42.55 | 46.35 | 59.5% | 0.98 | 0.0018 | 0.000 | 47.5 | 0 | 0.7600 | 55.2% | -0.03 | 0.0018 | -0.006 | ||||
| 39.90 | 43.85 | 52.6% | 0.98 | 0.0021 | 0.000 | 50 | 0 | 1.35 | 57.8% | -0.03 | 0.0021 | -0.006 | ||||
| 34.95 | 38.85 | 10 | 44.4% | 0.97 | 0.0027 | 0.000 | 55 | 0 | 1.15 | 1 | 48.3% | -0.04 | 0.0028 | -0.006 | ||
| 30.30 | 33.95 | 3 | 41.1% | 0.96 | 0.0037 | -0.001 | 60 | 0 | 1.21 | 22 | 41.9% | -0.05 | 0.0039 | -0.007 | ||
| 26.40 | 29.10 | 5 | 41.7% | 0.94 | 0.0054 | -0.003 | 65 | 0.2000 | 0.7500 | 20 | 33.4% | -0.06 | 0.0056 | -0.008 | ||
| 21.35 | 24.50 | 35.7% | 0.92 | 0.0079 | -0.005 | 70 | 0.0800 | 1.43 | 250 | 30.9% | -0.09 | 0.0082 | -0.009 | |||
| 19.70 | 22.30 | 36.6% | 0.90 | 0.0097 | -0.006 | 72.5 | 0.5000 | 2.15 | 166 | 32.9% | -0.11 | 0.0100 | -0.010 | |||
| 17.55 | 19.95 | 1 | 34.4% | 0.87 | 0.0118 | -0.008 | 75 | 0.5800 | 1.60 | 62 | 27.6% | -0.14 | 0.0121 | -0.012 | ||
| 15.45 | 17.90 | 1 | 33.1% | 0.84 | 0.0141 | -0.010 | 77.5 | 1.21 | 2.76 | 10 | 30.4% | -0.17 | 0.0144 | -0.013 | ||
| 13.30 | 15.95 | 3 | 31.6% | 0.80 | 0.0164 | -0.012 | 80 | 1.44 | 3.20 | 13 | 28.7% | -0.21 | 0.0168 | -0.015 | ||
| 11.20 | 14.05 | 70 | 30.0% | 0.75 | 0.0188 | -0.014 | 82.5 | 1.92 | 4.80 | 5 | 30.2% | -0.26 | 0.0192 | -0.016 | ||
| 9.90 | 12.10 | 42 | 29.8% | 0.70 | 0.0210 | -0.015 | 85 | 2.65 | 4.05 | 26 | 26.0% | -0.31 | 0.0215 | -0.017 | ||
| 8.35 | 10.25 | 46 | 28.7% | 0.65 | 0.0229 | -0.017 | 87.5 | 3.40 | 4.80 | 14 | 25.0% | -0.37 | 0.0235 | -0.018 | ||
| 6.85 | 9.25 | 114 | 28.9% | 0.59 | 0.0244 | -0.017 | 90 | 4.35 | 5.80 | 53 | 24.3% | -0.43 | 0.0250 | -0.018 | ||
| 5.70 | 7.70 | 314 | 28.2% | 0.52 | 0.0252 | -0.018 | 92.5 | 5.50 | 7.20 | 230 | 24.3% | -0.49 | 0.0258 | -0.018 | ||
| 4.75 | 6.45 | 145 | 28.0% | 0.46 | 0.0253 | -0.018 | 95 | 6.85 | 8.70 | 1 | 24.1% | -0.55 | 0.0260 | -0.018 | ||
| 3.65 | 5.85 | 28 | 28.2% | 0.40 | 0.0247 | -0.017 | 97.5 | 8.15 | 10.05 | 4 | 22.9% | -0.61 | 0.0256 | -0.017 | ||
| 3.05 | 4.65 | 93 | 27.7% | 0.35 | 0.0237 | -0.016 | 100 | 9.75 | 11.85 | 22.5% | -0.67 | 0.0247 | -0.016 | |||
| 1.77 | 2.85 | 209 | 26.3% | 0.25 | 0.0204 | -0.014 | 105 | 13.65 | 15.95 | 1 | 22.7% | -0.78 | 0.0222 | -0.013 | ||
| 0.8900 | 2.04 | 258 | 26.2% | 0.17 | 0.0164 | -0.011 | 110 | 17.90 | 20.00 | 18.9% | -0.86 | 0.0183 | -0.010 | |||
| 0.4000 | 1.76 | 17 | 27.5% | 0.12 | 0.0126 | -0.009 | 115 | 22.00 | 24.80 | -0.92 | 0.0134 | -0.006 | ||||
| 0 | 1.54 | 41 | 28.4% | 0.09 | 0.0096 | -0.007 | 120 | 26.80 | 29.55 | -0.96 | 0.0090 | -0.002 | ||||
| 0 | 1.36 | 56 | 30.6% | 0.07 | 0.0076 | -0.007 | 125 | 31.70 | 35.55 | -0.97 | 0.0063 | 0.000 | ||||
| 0 | 1.36 | 33.4% | 0.06 | 0.0063 | -0.006 | 130 | 36.65 | 40.65 | -0.98 | 0.0047 | 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。