MDT cadeia de opções Medtronic Plc

Expiração Cboe delayed options data · em 00:40 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 ±5.6% (87.57–97.97) · IV ATM 23.5% · 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
41.05	45.15			101.0%	0.99	0.0007	-0.001	50	0	0.2500		1	99.7%	-0.01	0.0007	-0.006
36.10	40.15			87.4%	0.99	0.0010	-0.002	55	0	2.13		25	130.0%	-0.01	0.0010	-0.007
31.10	34.70	1	4		0.99	0.0015	-0.004	60	0	2.13		2,540	112.3%	-0.01	0.0015	-0.008
26.15	30.20		7	63.0%	0.99	0.0023	-0.005	65	0	0.3400	2	339	64.5%	-0.01	0.0023	-0.009
23.65	27.65			54.7%	0.98	0.0029	-0.006	67.5	0	0.7900		342	69.0%	-0.02	0.0029	-0.009
21.20	25.25			53.3%	0.98	0.0037	-0.007	70	0	0.5500		238	58.0%	-0.02	0.0037	-0.010
18.70	22.75			47.1%	0.97	0.0048	-0.009	72.5	0	1.05		500	60.1%	-0.03	0.0048	-0.011
16.20	20.30		308	42.4%	0.97	0.0064	-0.010	75	0.0300	0.6400		574	48.2%	-0.03	0.0064	-0.012
13.75	17.85		108	38.5%	0.96	0.0087	-0.011	77.5	0.0100	0.6400	2	583	42.0%	-0.04	0.0087	-0.013
11.35	14.65	1	148		0.95	0.0122	-0.014	80	0.1100	0.2100	13	1,473	31.0%	-0.06	0.0123	-0.015
9.45	13.40			31.6%	0.93	0.0164	-0.016	82	0.1300	1.98	1		45.0%	-0.07	0.0166	-0.017
8.90	12.25		715		0.92	0.0177	-0.017	82.5	0.1100	0.3300	3	1,647	27.7%	-0.08	0.0179	-0.018
8.50	12.45			30.3%	0.92	0.0192	-0.017	83	0.1400	1.77			40.6%	-0.08	0.0194	-0.019
7.60	11.55			29.8%	0.90	0.0226	-0.019	84	0	1.06			31.0%	-0.10	0.0229	-0.021
6.95	10.20	11	780	27.3%	0.88	0.0267	-0.021	85	0.3000	0.5500	21	1,608	26.5%	-0.12	0.0270	-0.023
6.40	9.80			32.5%	0.86	0.0314	-0.024	86	0	2.27			34.4%	-0.14	0.0318	-0.025
5.55	8.90			31.1%	0.83	0.0366	-0.027	87	0.5200	1.24	1		28.2%	-0.18	0.0372	-0.028
4.55	8.05	3	1,069	24.1%	0.81	0.0393	-0.029	87.5	0.6800	0.8600	29	1,021	25.3%	-0.19	0.0399	-0.030
4.75	8.10			30.3%	0.79	0.0420	-0.030	88	0.3700	1.38			25.2%	-0.21	0.0428	-0.031
3.40	6.60			22.3%	0.75	0.0474	-0.033	89	0.4900	1.20	3		21.8%	-0.26	0.0483	-0.034
4.10	5.15		2,078	25.8%	0.70	0.0524	-0.036	90	1.23	1.45	92	1,822	24.1%	-0.31	0.0534	-0.037
2.62	5.25			25.2%	0.64	0.0566	-0.038	91	0.4500	1.95			19.2%	-0.36	0.0578	-0.039
2.06	4.65	6		25.2%	0.58	0.0597	-0.040	92	1.46	2.39	2		22.3%	-0.42	0.0611	-0.041
2.35	3.25	7	2,611	22.5%	0.55	0.0607	-0.040	92.5	2.15	2.41	524	2,260	23.7%	-0.45	0.0623	-0.041
1.52	4.10	6		24.9%	0.52	0.0614	-0.040	93	1.92	2.86			22.1%	-0.49	0.0631	-0.041
0.9700	2.90	1,854		21.2%	0.46	0.0616	-0.040	94	2.38	3.55	1		22.4%	-0.55	0.0636	-0.041
1.64	1.97	595	3,768	23.7%	0.40	0.0603	-0.039	95	3.40	3.95	85	1,155	23.4%	-0.61	0.0626	-0.040
0.1300	1.73	475		18.4%	0.34	0.0575	-0.037	96	2.96	5.50			22.3%	-0.67	0.0601	-0.038
0	2.70	35		25.7%	0.29	0.0534	-0.034	97	4.55	6.10			26.3%	-0.73	0.0565	-0.036
0.6300	1.08	56	2,443	21.7%	0.27	0.0511	-0.033	97.5	4.75	5.80		306	21.4%	-0.75	0.0543	-0.034
0	1.46	32		21.5%	0.24	0.0486	-0.031	98	4.35	7.00			21.4%	-0.78	0.0520	-0.033
0	2.54			30.3%	0.20	0.0434	-0.028	99	5.15	7.80			20.7%	-0.82	0.0470	-0.030
0.3900	0.9400	660	4,257	25.3%	0.17	0.0381	-0.025	100	6.20	7.80		91		-0.86	0.0420	-0.027
0	0.7800			23.2%	0.14	0.0330	-0.022	101	6.90	9.35				-0.89	0.0370	-0.024
0.0100	2.13	5		35.2%	0.11	0.0285	-0.020	102	7.85	10.50				-0.92	0.0327	-0.022
0	2.37			38.9%	0.10	0.0246	-0.018	103	8.95	11.15				-0.94	0.0281	-0.020
0	2.32			40.8%	0.08	0.0213	-0.017	104	9.20	12.75				-0.95	0.0255	-0.019
0.1000	0.2500	29	1,944	25.4%	0.07	0.0187	-0.016	105	10.20	13.85		83		-0.96	0.0231	-0.018
0	0.1700	16	320	28.9%	0.05	0.0111	-0.014	110	15.10	19.15				-0.98	0.0121	-0.014
0	0.0900		188	32.1%	0.04	0.0076	-0.013	115	20.10	24.15				-0.99	0.0070	-0.013
0	0.7500		13	53.2%	0.03	0.0055	-0.012	120	25.10	29.15				-1.00	0.0044	-0.011
0	0.3400		29	45.2%	0.02	0.0042	-0.011	125	30.10	34.15				-1.00	0.0023	-0.011
0	2.13			82.7%	0.02	0.0034	-0.010	130	35.10	39.15				-1.00	0.0011	-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

MDT cadeia de opções Medtronic Plc

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo