MDT opsiyon zinciri Medtronic plc

Vade Cboe delayed options data · itibarıyla 18:36 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±4.0% (88.86–96.28) · ATM IV 24.5% · P/C açık pozisyon 0.41

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
43.05	46.45				1.00	0.0002	0.000	47.5	0	2.13		1	231.0%	-0.00	0.0002	-0.003
40.55	42.80				1.00	0.0003	0.000	50	0	2.13			215.9%	-0.00	0.0003	-0.003
35.55	38.95				1.00	0.0004	0.000	55	0	1.55		9	174.0%	-0.00	0.0004	-0.004
30.60	33.65		11		1.00	0.0007	0.000	60	0	1.90		223	157.4%	-0.00	0.0007	-0.005
25.60	28.20		45		0.99	0.0011	0.000	65	0	2.13		362	138.1%	-0.01	0.0012	-0.006
23.10	26.45		5		0.99	0.0015	0.000	67.5	0	0.5500		321	92.2%	-0.01	0.0015	-0.007
20.65	23.35		162		0.99	0.0020	0.000	70	0	0.0400		1,124	56.1%	-0.01	0.0020	-0.008
18.10	20.90		42		0.99	0.0028	0.000	72.5	0	0.5800		1,112	75.5%	-0.01	0.0028	-0.009
15.80	18.40		4,862		0.99	0.0040	-0.001	75	0	0.0200	1	15.9K	40.3%	-0.01	0.0040	-0.010
13.85	15.40		252		0.98	0.0058	-0.004	77.5	0	0.4900	2	1,596	56.4%	-0.02	0.0058	-0.012
11.95	14.35				0.98	0.0074	-0.007	79	0	1.15			63.6%	-0.02	0.0074	-0.013
11.00	13.00	5	2,077		0.97	0.0088	-0.008	80	0	0.1200	2	1,746	37.0%	-0.03	0.0088	-0.015
9.70	12.35				0.97	0.0105	-0.010	81	0	0.9500		2	53.2%	-0.03	0.0106	-0.016
8.85	11.40		1		0.96	0.0127	-0.012	82	0	1.35		1	55.1%	-0.04	0.0128	-0.017
9.00	10.45	5	2,424		0.96	0.0140	-0.013	82.5	0.0400	0.0900	2	1,267	30.7%	-0.04	0.0141	-0.018
7.85	10.00				0.95	0.0155	-0.014	83	0.0300	0.3000	20	86	35.2%	-0.05	0.0156	-0.019
7.50	9.40		5		0.94	0.0191	-0.017	84	0.0300	0.5000	20	86	36.0%	-0.06	0.0192	-0.021
7.65	8.05	26	3,691	26.8%	0.93	0.0239	-0.020	85	0.0800	0.5400	1	1,113	34.1%	-0.07	0.0241	-0.024
5.15	7.15		8		0.91	0.0302	-0.024	86	0.0300	0.9500		35	35.4%	-0.09	0.0305	-0.027
4.35	6.75		3		0.89	0.0384	-0.029	87	0.2300	0.3700	1	40	27.0%	-0.12	0.0388	-0.032
4.80	5.70	1	3,454	12.1%	0.87	0.0432	-0.031	87.5	0.2900	0.4500		976	27.0%	-0.13	0.0437	-0.034
3.55	5.95		96	10.8%	0.85	0.0484	-0.035	88	0.3600	0.5000		92	26.5%	-0.15	0.0490	-0.037
3.90	4.50	2	24	23.2%	0.80	0.0596	-0.042	89	0.5300	0.6400	5	351	25.7%	-0.20	0.0603	-0.044
3.40	3.65	23	6,011	24.7%	0.73	0.0705	-0.049	90	0.7700	0.8900	45	2,125	25.4%	-0.27	0.0713	-0.051
2.71	2.90	15	221	24.1%	0.66	0.0792	-0.055	91	1.08	1.21		39	25.2%	-0.35	0.0802	-0.057
2.09	2.34	86	199	24.2%	0.57	0.0843	-0.060	92	1.45	1.62	4	80	25.0%	-0.43	0.0854	-0.061
1.90	2.05	72	4,375	24.6%	0.53	0.0853	-0.061	92.5	1.69	1.77	70	1,767	24.4%	-0.47	0.0865	-0.062
1.57	1.82	1,110	729	24.1%	0.49	0.0853	-0.061	93	1.94	2.04	1	123	24.5%	-0.52	0.0865	-0.062
1.27	1.40	72	2,425	25.0%	0.41	0.0822	-0.060	94	2.54	2.69	2	42	25.1%	-0.60	0.0835	-0.061
0.9400	1.06	666	15.2K	25.2%	0.33	0.0759	-0.057	95	3.15	3.50		421	25.9%	-0.68	0.0774	-0.057
0.6800	0.7900	551	526	25.4%	0.26	0.0675	-0.052	96	3.90	4.25		2	26.3%	-0.74	0.0690	-0.052
0.4900	0.5900	24	64	25.7%	0.21	0.0581	-0.046	97	4.30	5.10			23.1%	-0.80	0.0596	-0.045
0.4200	0.5200	12	4,366	26.1%	0.18	0.0534	-0.043	97.5	5.15	7.20		56	41.9%	-0.83	0.0548	-0.042
0.3000	0.4900	31	76	26.2%	0.16	0.0488	-0.040	98	5.45	7.70		20	42.4%	-0.85	0.0500	-0.038
0.2300	0.4000		14	27.3%	0.13	0.0402	-0.034	99	6.40	7.85		10	38.4%	-0.89	0.0411	-0.032
0.2000	0.2500	991	22.1K	27.6%	0.10	0.0327	-0.029	100	7.35	8.50		53	37.7%	-0.91	0.0343	-0.026
0.0800	0.2300	2	7	27.7%	0.08	0.0264	-0.024	101	7.85	10.45			45.5%	-0.94	0.0298	-0.021
0.0900	0.1400	1	352	28.3%	0.06	0.0214	-0.021	102	8.85	11.25		1	46.7%	-0.96	0.0260	-0.018
0	1.35		167	47.7%	0.05	0.0174	-0.018	103	9.85	12.35		26	50.8%	-0.97	0.0218	-0.018
0	1.35		2	50.5%	0.04	0.0142	-0.015	104	10.85	13.55			55.9%	-0.98	0.0176	-0.018
0.0300	0.1000	53	980	31.6%	0.03	0.0117	-0.013	105	11.80	14.45			57.2%	-0.99	0.0127	-0.021
0	1.56		11	58.6%	0.03	0.0098	-0.012	106	12.90	15.55			62.4%	-0.99	0.0091	-0.023
0.0200	0.0900		692	40.2%	0.01	0.0052	-0.008	110	16.20	19.55			64.1%	-1.00	0.0014	-0.033
0	1.55		112	81.3%	0.01	0.0028	-0.005	115	21.75	24.55			84.0%	-1.00	0.0000	-0.037
0	0.6100		336	75.2%	0.01	0.0017	-0.004	120	26.75	29.55			95.4%	-1.00	0.0000	-0.039
0	1.00		83	93.1%	0.00	0.0011	-0.003	125	31.75	34.55			106.1%	-1.00	0.0000	-0.040
0	0.0500		3	65.3%	0.00	0.0008	-0.003	130	36.55	39.55			112.7%	-1.00	0.0000	-0.040
0	2.13			130.9%	0.00	0.0006	-0.002	135	41.75	44.55			125.4%	-1.00	0.0000	-0.041

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

MDT opsiyon zinciri Medtronic plc

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji