U.S. markets open in 4 hours 27 minutes
F S&P 500
5,024.50 -24.50 (-0.49%) F Dow Jones
37,853.00 -154.00 (-0.41%) F Nasdaq
17,420.00 -127.25 (-0.73%) E-mini Russell 2000 Index Futur
1,945.70 -12.40 (-0.63%) Petróleo
83.15 +0.42 (+0.51%) Oro
2,397.30 -0.70 (-0.03%)
Medifast, Inc. (MED)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240419C00027500 | 2024-04-12 10:11AM EDT | 27.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240419C00030000 | 2024-04-16 3:55PM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240419C00032500 | 2024-04-18 3:48PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MED240419C00035000 | 2024-04-17 11:12AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MED240419C00037500 | 2024-04-18 1:51PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED240419C00040000 | 2024-04-16 9:59AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419C00042500 | 2024-04-17 12:28PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419C00045000 | 2024-04-18 10:18AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MED240419C00047500 | 2024-04-03 1:35PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419C00050000 | 2024-04-15 10:41AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240419C00052500 | 2024-03-25 9:41AM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419C00055000 | 2024-04-10 10:37AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419C00060000 | 2024-03-20 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419C00065000 | 2024-03-15 2:12PM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 278 | 162 | 774.22% |
| MED240419C00070000 | 2024-02-20 1:38PM EDT | 70.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 2 | 796.09% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240419P00020000 | 2024-03-18 9:51AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 589 | 415.63% |
| MED240419P00022500 | 2024-03-18 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MED240419P00025000 | 2024-04-16 1:20PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240419P00027500 | 2024-04-16 3:34PM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MED240419P00030000 | 2024-04-18 3:02PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240419P00032500 | 2024-04-18 3:55PM EDT | 32.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MED240419P00035000 | 2024-04-18 11:51AM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MED240419P00037500 | 2024-04-18 11:18AM EDT | 37.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240419P00040000 | 2024-04-18 11:35AM EDT | 40.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240419P00042500 | 2024-04-17 2:46PM EDT | 42.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MED240419P00045000 | 2024-04-05 10:06AM EDT | 45.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240419P00047500 | 2024-03-21 3:32PM EDT | 47.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240419P00050000 | 2024-03-06 2:42PM EDT | 50.00 | 11.66 | 14.80 | 19.50 | 0.00 | - | 3 | 0 | 927.73% |
© 2024 Yahoo. Todos los derechos reservados.