MDT cadena de opciones Medtronic plc

Vencimiento Cboe delayed options data · a fecha de 09:36 UTC

Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.

Este vencimiento descuenta un movimiento de aproximadamente ±3.6% (89.01–95.61) · ATM IV 21.3% · P/C interés abierto 0.41

CALLS								Strike	PUTS
Bid	Preguntar	Vol	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		Bid	Preguntar	Vol	OI	IV	Δ	Γ	Θ
44.40	46.75			209.1%	1.00	0.0003	0.000	47.5	0	2.13		1	223.8%	-0.00	0.0003	-0.003
41.85	42.80			120.1%	1.00	0.0003	0.000	50	0	2.13			209.1%	-0.00	0.0003	-0.004
36.40	37.60				1.00	0.0004	0.000	55	0	2.13		9	181.6%	-0.00	0.0004	-0.004
31.65	33.40		11	111.7%	1.00	0.0007	-0.001	60	0	1.90		223	152.2%	-0.00	0.0007	-0.004
26.45	29.30		45	113.3%	0.99	0.0011	-0.002	65	0	2.13		362	133.3%	-0.01	0.0011	-0.005
23.90	26.85		5	102.0%	0.99	0.0014	-0.003	67.5	0	1.22		321	105.6%	-0.01	0.0014	-0.006
21.40	24.30		162	92.2%	0.99	0.0019	-0.004	70	0	0.0500		1,124	55.3%	-0.01	0.0019	-0.006
18.80	21.85		42	81.7%	0.99	0.0026	-0.005	72.5	0	0.5200	2	1,114	70.9%	-0.01	0.0026	-0.007
16.50	19.10	12	4,874	71.4%	0.99	0.0037	-0.006	75	0	0.0200	3	15.9K	38.5%	-0.01	0.0037	-0.008
13.50	15.45		252		0.98	0.0054	-0.008	77.5	0	0.4400	2	1,597	52.7%	-0.02	0.0054	-0.009
12.50	14.60			47.1%	0.98	0.0069	-0.009	79	0	1.36			63.8%	-0.02	0.0070	-0.011
11.25	13.60	3	2,079	36.5%	0.98	0.0083	-0.010	80	0	0.1000	71	1,816	34.1%	-0.02	0.0084	-0.011
10.40	12.60			38.4%	0.97	0.0101	-0.011	81	0	0.7600	1	1	47.7%	-0.03	0.0101	-0.013
9.30	12.00		1	41.5%	0.97	0.0123	-0.013	82	0	0.3100		1	35.8%	-0.03	0.0124	-0.014
9.25	11.15	1	2,425	41.5%	0.96	0.0137	-0.013	82.5	0	0.3400	11	1,266	35.0%	-0.04	0.0138	-0.015
8.75	10.65			39.8%	0.96	0.0154	-0.014	83	0.0300	0.3200	6	83	33.7%	-0.04	0.0155	-0.015
7.40	9.70		5	31.4%	0.95	0.0194	-0.017	84	0	0.4600		86	32.8%	-0.05	0.0196	-0.018
7.35	8.75	64	3,691	41.4%	0.93	0.0249	-0.020	85	0.0500	0.2400	28	1,123	26.5%	-0.07	0.0251	-0.021
5.75	7.85		8	32.0%	0.91	0.0323	-0.024	86	0	0.7000	2	36	29.8%	-0.09	0.0326	-0.025
4.80	6.95		3	30.0%	0.88	0.0417	-0.029	87	0	0.7000		40	26.3%	-0.12	0.0421	-0.030
4.85	5.45	128	3,468	23.1%	0.86	0.0470	-0.032	87.5	0.1600	0.5000	39	990	24.1%	-0.14	0.0475	-0.033
3.60	6.05	11	107	25.1%	0.83	0.0527	-0.036	88	0	1.18	1	92	27.7%	-0.17	0.0532	-0.037
3.00	5.25	20	4	26.5%	0.78	0.0640	-0.043	89	0.0700	0.9100	25	326	21.8%	-0.23	0.0648	-0.044
3.00	4.00	80	6,043	27.7%	0.71	0.0741	-0.050	90	0.6800	0.9800	19	2,128	23.1%	-0.30	0.0750	-0.051
1.88	3.50	20	237	25.2%	0.63	0.0814	-0.055	91	1.00	1.78	4	37	26.0%	-0.38	0.0826	-0.056
0.8000	2.73	58	196	20.4%	0.54	0.0852	-0.058	92	0.5500	2.04	47	51	19.0%	-0.46	0.0865	-0.059
1.06	2.12	145	4,466	21.4%	0.50	0.0856	-0.058	92.5	1.24	2.18	198	1,759	21.1%	-0.51	0.0871	-0.059
1.38	1.84	10	736	24.6%	0.46	0.0851	-0.058	93	1.42	2.60	34	98	21.4%	-0.55	0.0866	-0.059
1.06	1.50	40	2,429	25.5%	0.38	0.0812	-0.056	94	2.52	3.55	31	11	27.0%	-0.63	0.0828	-0.057
0.8000	0.9200	585	15.4K	24.1%	0.30	0.0741	-0.051	95	3.20	3.70	11	410	23.1%	-0.71	0.0758	-0.052
0.4200	0.7000	72	510	23.2%	0.24	0.0649	-0.045	96	3.95	4.75		2	25.4%	-0.78	0.0666	-0.046
0.0500	0.5600	2	62	21.6%	0.18	0.0549	-0.039	97	4.40	5.60			21.8%	-0.83	0.0567	-0.040
0.1000	1.00	86	4,366	28.2%	0.16	0.0500	-0.036	97.5	4.30	6.85		56	25.1%	-0.85	0.0519	-0.037
0	0.7100	36	58	25.8%	0.14	0.0452	-0.033	98	4.75	7.35	20		26.1%	-0.87	0.0475	-0.034
0	0.9500		14	31.5%	0.11	0.0368	-0.029	99	5.70	7.20	10			-0.91	0.0397	-0.029
0.1500	0.2200	664	22.4K	26.6%	0.09	0.0298	-0.025	100	6.65	8.95	1	53		-0.93	0.0330	-0.027
0	0.7200		7	34.3%	0.07	0.0244	-0.022	101	7.60	9.30				-0.95	0.0286	-0.025
0.0400	0.2700		352	30.3%	0.06	0.0202	-0.019	102	8.60	10.10	2			-0.96	0.0243	-0.023
0	1.20		167	45.9%	0.05	0.0169	-0.018	103	9.60	11.50	29			-0.97	0.0209	-0.022
0	0.8600		2	44.2%	0.04	0.0143	-0.016	104	9.80	12.75	2			-0.98	0.0174	-0.019
0.0100	0.3000	4	984	37.0%	0.04	0.0123	-0.015	105	11.60	13.60				-0.98	0.0145	-0.016
0	0.8100		11	48.5%	0.03	0.0106	-0.014	106	12.60	14.65	2			-0.99	0.0120	-0.014
0.0100	0.1000	276	692	39.9%	0.02	0.0062	-0.011	110	16.35	19.10				-1.00	0.0039	-0.011
0	1.38		112	77.6%	0.01	0.0036	-0.008	115	21.40	23.10	4			-1.00	0.0006	-0.010
0	0.4400	3	336	69.6%	0.01	0.0023	-0.006	120	25.90	28.30	2			-1.00	0.0000	-0.010
0	1.00		83	91.5%	0.01	0.0015	-0.005	125	30.90	33.25	4			-1.00	0.0000	-0.010
0	0.0500		3	64.2%	0.00	0.0011	-0.004	130	35.90	38.80	2			-1.00	0.0000	-0.010
0	2.13			128.5%	0.00	0.0008	-0.003	135	40.95	43.15	6			-1.00	0.0000	-0.010

Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.

Sonrisa de volatilidad — Sep 18, 2026

Página de volatilidad →

Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.

callsputs

MDT cadena de opciones Medtronic plc

Sonrisa de volatilidad — Sep 18, 2026

Consumo cíclico

ETF

Tecnología

Servicios Financieros

Industria

Energía