MDT 期权链 Medtronic Plc
Cboe delayed options data · 截至 06:39 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 ±11.6% (82.00–103.55) · ATM IV 25.0% · P/C 未平仓量 0.80
| 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 | |
| 43.80 | 47.85 | 59.2% | 0.98 | 0.0015 | -0.001 | 47.5 | 0 | 0.7600 | 66.0% | -0.02 | 0.0016 | -0.008 | ||||
| 41.30 | 45.35 | 53.7% | 0.98 | 0.0017 | -0.002 | 50 | 0 | 0.8700 | 63.1% | -0.03 | 0.0019 | -0.008 | ||||
| 36.35 | 40.40 | 46.5% | 0.97 | 0.0024 | -0.003 | 55 | 0 | 0.7500 | 1 | 53.2% | -0.03 | 0.0025 | -0.008 | |||
| 31.45 | 35.45 | 3 | 41.0% | 0.97 | 0.0033 | -0.004 | 60 | 0 | 0.9400 | 9 | 47.8% | -0.04 | 0.0034 | -0.009 | ||
| 26.55 | 30.60 | 3 | 37.0% | 0.95 | 0.0046 | -0.005 | 65 | 0 | 1.19 | 39 | 42.7% | -0.05 | 0.0048 | -0.009 | ||
| 21.75 | 25.80 | 33.7% | 0.94 | 0.0068 | -0.007 | 70 | 0 | 1.12 | 262 | 35.0% | -0.07 | 0.0069 | -0.010 | |||
| 19.40 | 23.45 | 32.3% | 0.93 | 0.0083 | -0.008 | 72.5 | 0.2800 | 0.8500 | 126 | 31.6% | -0.08 | 0.0084 | -0.011 | |||
| 17.15 | 21.15 | 1 | 31.3% | 0.91 | 0.0102 | -0.009 | 75 | 0.5400 | 1.15 | 66 | 31.6% | -0.10 | 0.0104 | -0.012 | ||
| 14.90 | 18.25 | 4 | 26.7% | 0.89 | 0.0126 | -0.011 | 77.5 | 0.6000 | 1.40 | 31 | 29.5% | -0.12 | 0.0128 | -0.013 | ||
| 12.85 | 16.75 | 3 | 29.5% | 0.86 | 0.0156 | -0.012 | 80 | 0.9900 | 1.60 | 27 | 28.3% | -0.15 | 0.0159 | -0.014 | ||
| 10.75 | 14.70 | 76 | 28.3% | 0.81 | 0.0190 | -0.014 | 82.5 | 1.56 | 1.68 | 20 | 125 | 26.8% | -0.19 | 0.0193 | -0.016 | |
| 8.75 | 12.65 | 41 | 26.9% | 0.76 | 0.0223 | -0.017 | 85 | 1.91 | 2.26 | 246 | 25.6% | -0.25 | 0.0229 | -0.018 | ||
| 6.95 | 10.85 | 80 | 26.2% | 0.70 | 0.0254 | -0.018 | 87.5 | 2.77 | 2.99 | 154 | 25.6% | -0.31 | 0.0262 | -0.020 | ||
| 5.95 | 9.20 | 92 | 27.0% | 0.63 | 0.0278 | -0.020 | 90 | 3.65 | 3.90 | 91 | 25.1% | -0.38 | 0.0288 | -0.021 | ||
| 4.50 | 7.35 | 3 | 392 | 25.4% | 0.56 | 0.0295 | -0.021 | 92.5 | 4.70 | 5.00 | 3 | 262 | 24.7% | -0.45 | 0.0307 | -0.022 |
| 4.45 | 4.85 | 2 | 332 | 24.8% | 0.49 | 0.0302 | -0.021 | 95 | 5.80 | 6.30 | 38 | 23.9% | -0.53 | 0.0314 | -0.021 | |
| 3.45 | 3.80 | 1 | 42 | 24.5% | 0.41 | 0.0298 | -0.020 | 97.5 | 7.40 | 7.80 | 93 | 23.9% | -0.61 | 0.0309 | -0.021 | |
| 1.72 | 4.25 | 369 | 25.4% | 0.34 | 0.0284 | -0.019 | 100 | 9.00 | 9.85 | 289 | 24.5% | -0.68 | 0.0293 | -0.019 | ||
| 1.38 | 1.67 | 3 | 210 | 23.8% | 0.23 | 0.0234 | -0.015 | 105 | 11.75 | 14.50 | 23 | 23.4% | -0.80 | 0.0235 | -0.014 | |
| 0.7400 | 1.18 | 515 | 25.0% | 0.14 | 0.0173 | -0.012 | 110 | 16.00 | 19.20 | 24.4% | -0.89 | 0.0187 | -0.010 | |||
| 0.2100 | 0.9300 | 1 | 68 | 25.6% | 0.10 | 0.0124 | -0.009 | 115 | 20.20 | 23.85 | -0.94 | 0.0186 | -0.011 | |||
| 0.1100 | 0.7500 | 74 | 27.6% | 0.07 | 0.0092 | -0.008 | 120 | 25.10 | 29.15 | -0.98 | 0.0140 | -0.012 | ||||
| 0.0100 | 1.15 | 44 | 33.0% | 0.06 | 0.0073 | -0.008 | 125 | 30.10 | 34.15 | -0.99 | 0.0063 | -0.012 | ||||
| 0 | 1.35 | 8 | 37.6% | 0.05 | 0.0061 | -0.007 | 130 | 35.10 | 39.15 | -1.00 | 0.0025 | -0.012 | ||||
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。