MDT cadeia de opções Medtronic Plc
Cboe delayed options data · em 18:39 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±6.1% (87.50–98.90) · IV ATM 25.7% · P/C open interest 0.80
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 41.25 | 45.25 | 1.00 | 0.0006 | 0.000 | 50 | 0 | 0.2500 | 1 | 100.2% | -0.00 | 0.0006 | -0.005 | ||||
| 36.30 | 40.25 | 0.99 | 0.0008 | -0.001 | 55 | 0 | 2.13 | 25 | 130.7% | -0.01 | 0.0008 | -0.005 | ||||
| 31.30 | 35.45 | 4 | 0.99 | 0.0013 | -0.002 | 60 | 0 | 2.13 | 2,540 | 113.0% | -0.01 | 0.0013 | -0.006 | |||
| 26.35 | 30.30 | 7 | 0.99 | 0.0020 | -0.004 | 65 | 0 | 0.3400 | 339 | 65.2% | -0.01 | 0.0020 | -0.007 | |||
| 23.85 | 28.00 | 0.99 | 0.0025 | -0.005 | 67.5 | 0 | 0.7900 | 342 | 69.7% | -0.01 | 0.0025 | -0.008 | ||||
| 21.40 | 25.35 | 0.98 | 0.0033 | -0.006 | 70 | 0 | 0.5500 | 238 | 58.7% | -0.02 | 0.0033 | -0.009 | ||||
| 18.90 | 22.85 | 0.98 | 0.0043 | -0.007 | 72.5 | 0 | 1.05 | 500 | 60.9% | -0.02 | 0.0043 | -0.010 | ||||
| 16.45 | 20.40 | 308 | 0.97 | 0.0058 | -0.009 | 75 | 0.0300 | 0.6400 | 574 | 49.0% | -0.03 | 0.0058 | -0.011 | |||
| 13.95 | 17.60 | 108 | 0.96 | 0.0080 | -0.011 | 77.5 | 0.0100 | 0.6700 | 2 | 583 | 43.2% | -0.04 | 0.0080 | -0.013 | ||
| 11.55 | 15.45 | 1 | 148 | 0.95 | 0.0114 | -0.013 | 80 | 0.1000 | 0.2200 | 2 | 1,473 | 31.7% | -0.05 | 0.0114 | -0.015 | |
| 9.60 | 13.55 | 20.7% | 0.93 | 0.0154 | -0.016 | 82 | 0.1500 | 1.98 | 1 | 46.2% | -0.07 | 0.0156 | -0.017 | |||
| 9.35 | 12.80 | 715 | 19.6% | 0.93 | 0.0167 | -0.017 | 82.5 | 0.1100 | 0.3300 | 3 | 1,647 | 28.5% | -0.07 | 0.0168 | -0.018 | |
| 8.70 | 12.60 | 23.3% | 0.92 | 0.0181 | -0.018 | 83 | 0.1400 | 1.14 | 36.4% | -0.08 | 0.0183 | -0.019 | ||||
| 7.75 | 11.55 | 21.2% | 0.90 | 0.0213 | -0.019 | 84 | 0.1900 | 0.8600 | 31.8% | -0.10 | 0.0215 | -0.021 | ||||
| 8.30 | 9.95 | 11 | 780 | 30.1% | 0.89 | 0.0250 | -0.022 | 85 | 0.3000 | 0.6000 | 21 | 1,608 | 28.0% | -0.12 | 0.0253 | -0.023 |
| 5.95 | 9.85 | 23.5% | 0.86 | 0.0293 | -0.025 | 86 | 0.4300 | 0.7900 | 28.1% | -0.14 | 0.0297 | -0.026 | ||||
| 5.05 | 9.00 | 23.2% | 0.83 | 0.0341 | -0.028 | 87 | 0.5600 | 0.7400 | 1 | 26.1% | -0.17 | 0.0345 | -0.029 | |||
| 5.10 | 7.95 | 3 | 1,069 | 21.9% | 0.82 | 0.0365 | -0.029 | 87.5 | 0.6800 | 0.7900 | 26 | 1,021 | 25.9% | -0.19 | 0.0371 | -0.030 |
| 5.00 | 8.20 | 28.4% | 0.80 | 0.0390 | -0.031 | 88 | 0.7500 | 0.9200 | 25.8% | -0.20 | 0.0396 | -0.032 | ||||
| 4.20 | 7.40 | 27.6% | 0.76 | 0.0441 | -0.034 | 89 | 0.9900 | 1.14 | 25.7% | -0.24 | 0.0447 | -0.035 | ||||
| 4.65 | 5.30 | 2,078 | 26.2% | 0.71 | 0.0489 | -0.036 | 90 | 1.25 | 1.38 | 87 | 1,822 | 25.2% | -0.29 | 0.0497 | -0.037 | |
| 2.84 | 5.95 | 26.9% | 0.66 | 0.0532 | -0.039 | 91 | 1.52 | 1.70 | 24.7% | -0.34 | 0.0542 | -0.040 | ||||
| 3.30 | 5.30 | 6 | 31.6% | 0.61 | 0.0568 | -0.040 | 92 | 1.83 | 2.06 | 2 | 24.1% | -0.40 | 0.0580 | -0.041 | ||
| 2.88 | 3.35 | 6 | 2,611 | 23.1% | 0.58 | 0.0581 | -0.041 | 92.5 | 2.12 | 2.24 | 518 | 2,260 | 24.3% | -0.43 | 0.0595 | -0.042 |
| 2.75 | 3.90 | 6 | 27.5% | 0.55 | 0.0592 | -0.041 | 93 | 2.27 | 2.48 | 23.9% | -0.46 | 0.0607 | -0.042 | |||
| 2.24 | 3.70 | 7 | 28.7% | 0.49 | 0.0604 | -0.041 | 94 | 2.76 | 2.97 | 1 | 23.7% | -0.52 | 0.0621 | -0.042 | ||
| 1.88 | 2.10 | 573 | 3,768 | 23.6% | 0.43 | 0.0600 | -0.040 | 95 | 3.35 | 3.55 | 85 | 1,155 | 23.8% | -0.58 | 0.0621 | -0.041 |
| 1.44 | 2.00 | 475 | 24.7% | 0.37 | 0.0583 | -0.038 | 96 | 3.85 | 5.00 | 27.0% | -0.64 | 0.0607 | -0.039 | |||
| 1.13 | 1.55 | 2 | 24.1% | 0.32 | 0.0551 | -0.035 | 97 | 4.55 | 6.10 | 29.3% | -0.70 | 0.0579 | -0.037 | |||
| 1.03 | 1.23 | 56 | 2,443 | 23.4% | 0.29 | 0.0531 | -0.034 | 97.5 | 4.75 | 5.80 | 306 | 25.2% | -0.73 | 0.0561 | -0.035 | |
| 0.8900 | 1.46 | 32 | 25.2% | 0.26 | 0.0509 | -0.032 | 98 | 3.70 | 7.25 | 23.2% | -0.75 | 0.0539 | -0.034 | |||
| 0.4500 | 2.54 | 31.4% | 0.22 | 0.0458 | -0.029 | 99 | 4.55 | 8.05 | 23.6% | -0.80 | 0.0492 | -0.031 | ||||
| 0.5200 | 0.6700 | 639 | 4,257 | 23.2% | 0.18 | 0.0405 | -0.026 | 100 | 5.65 | 7.80 | 91 | -0.85 | 0.0442 | -0.028 | ||
| 0.4100 | 1.25 | 28.6% | 0.15 | 0.0352 | -0.023 | 101 | 6.35 | 9.70 | 23.9% | -0.88 | 0.0391 | -0.025 | ||||
| 0.2100 | 2.15 | 5 | 35.3% | 0.12 | 0.0304 | -0.021 | 102 | 7.25 | 10.65 | 24.3% | -0.91 | 0.0344 | -0.022 | |||
| 0.1500 | 2.17 | 37.3% | 0.10 | 0.0262 | -0.019 | 103 | 8.20 | 12.00 | 29.3% | -0.93 | 0.0299 | -0.020 | ||||
| 0.1000 | 2.34 | 40.4% | 0.09 | 0.0226 | -0.017 | 104 | 9.20 | 12.75 | 28.6% | -0.94 | 0.0260 | -0.019 | ||||
| 0.1000 | 0.2500 | 28 | 1,944 | 24.6% | 0.08 | 0.0199 | -0.016 | 105 | 10.15 | 13.95 | 83 | 32.1% | -0.96 | 0.0239 | -0.018 | |
| 0 | 0.1700 | 16 | 320 | 28.2% | 0.05 | 0.0118 | -0.014 | 110 | 15.00 | 18.95 | 38.9% | -0.98 | 0.0140 | -0.014 | ||
| 0 | 0.7500 | 188 | 45.3% | 0.04 | 0.0079 | -0.013 | 115 | 20.00 | 23.95 | 46.7% | -0.99 | 0.0080 | -0.014 | |||
| 0 | 0.7500 | 13 | 52.3% | 0.03 | 0.0057 | -0.012 | 120 | 25.00 | 28.95 | 53.9% | -0.99 | 0.0049 | -0.012 | |||
| 0 | 0.1400 | 29 | 44.5% | 0.02 | 0.0044 | -0.011 | 125 | 30.00 | 33.95 | 60.6% | -1.00 | 0.0027 | -0.011 | |||
| 0 | 2.13 | 81.7% | 0.02 | 0.0034 | -0.011 | 130 | 34.85 | 38.95 | 63.6% | -1.00 | 0.0013 | -0.011 | ||||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Nov 20, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs