U.S. markets closed

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
228.34-4.64 (-1.99%)
Al cierre: 04:00PM EDT
229.95 +1.61 (+0.71%)
Fuera de horario: 07:38PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDGL240419C000650002024-04-17 2:33PM EDT65.00164.17161.50167.40-23.83-12.68%76103935.55%
MDGL240419C000700002023-10-26 9:59AM EDT70.0060.70124.00133.500.00--10.00%
MDGL240419C000800002023-09-28 10:24AM EDT80.0078.0048.6056.100.00-110.00%
MDGL240419C000850002024-02-09 11:44AM EDT85.0096.00170.10180.000.00--182,198.24%
MDGL240419C001000002024-04-01 12:43PM EDT100.00158.50125.40132.500.00-113572.07%
MDGL240419C001050002024-03-08 4:47PM EDT105.00156.50133.90142.300.00-121,239.55%
MDGL240419C001100002024-04-05 1:46PM EDT110.00130.60114.60122.500.00-11436.72%
MDGL240419C001200002024-03-22 12:15PM EDT120.00125.50104.60112.500.00-512389.06%
MDGL240419C001250002024-02-06 12:15PM EDT125.0070.70132.90139.700.00-121,525.00%
MDGL240419C001300002024-04-11 10:35AM EDT130.00115.0394.70102.500.00-17355.47%
MDGL240419C001350002024-04-12 9:30AM EDT135.00106.8089.8097.500.00-12342.77%
MDGL240419C001400002024-03-15 9:34AM EDT140.00149.0593.60100.800.00-112713.96%
MDGL240419C001450002024-02-14 3:37PM EDT145.0092.50122.20129.600.00-151,497.07%
MDGL240419C001500002024-03-15 2:39PM EDT150.00125.0183.6091.200.00-369645.41%
MDGL240419C001550002024-04-16 11:51AM EDT155.0068.5070.3077.500.00-175201289.26%
MDGL240419C001600002024-04-15 11:52AM EDT160.0080.0064.6072.500.00-7164228.91%
MDGL240419C001650002024-04-17 12:53PM EDT165.0065.0059.6067.70-7.30-10.10%1120224.81%
MDGL240419C001700002024-03-11 9:43AM EDT170.00106.320.000.000.00-1280.00%
MDGL240419C001750002024-02-26 12:27PM EDT175.0086.6080.6087.500.00-7115915.38%
MDGL240419C001800002024-04-11 9:37AM EDT180.0060.3044.8052.600.00-448176.56%
MDGL240419C001850002024-04-16 1:45PM EDT185.0045.8042.4045.300.00-15138170.31%
MDGL240419C001900002024-04-10 11:25AM EDT190.0054.7336.3042.600.00-2084181.93%
MDGL240419C001950002024-04-11 9:38AM EDT195.0045.6030.3037.700.00-1177142.68%
MDGL240419C002000002024-04-17 11:15AM EDT200.0027.0025.2030.00-5.00-15.62%81,061159.67%
MDGL240419C002100002024-04-15 2:39PM EDT210.0022.1015.8022.900.00-224098.97%
MDGL240419C002200002024-04-16 2:29PM EDT220.0012.906.3013.000.00-165464.01%
MDGL240419C002300002024-04-17 2:35PM EDT230.003.002.803.80-3.00-50.00%2735460.23%
MDGL240419C002400002024-04-17 12:55PM EDT240.001.200.551.00-1.50-55.56%1018562.40%
MDGL240419C002500002024-04-17 3:13PM EDT250.000.300.300.90-0.70-70.00%1547788.67%
MDGL240419C002600002024-04-17 3:45PM EDT260.000.200.200.30-0.20-50.00%2471097.46%
MDGL240419C002700002024-04-16 10:29AM EDT270.000.180.101.900.00-2492158.40%
MDGL240419C002800002024-04-17 1:35PM EDT280.000.300.050.50+0.15+100.00%15636142.97%
MDGL240419C002900002024-04-15 3:45PM EDT290.000.590.004.400.00-39364250.00%
MDGL240419C003000002024-04-17 9:42AM EDT300.000.050.050.65-0.10-66.67%31,644188.67%
MDGL240419C003100002024-04-10 9:47AM EDT310.000.050.002.000.00-265249.61%
MDGL240419C003200002024-04-16 10:08AM EDT320.000.050.004.300.00-289317.82%
MDGL240419C003300002024-04-15 3:49PM EDT330.000.100.050.250.00-4231214.45%
MDGL240419C003400002024-04-01 12:37PM EDT340.001.380.004.300.00-2241358.40%
MDGL240419C003500002024-04-17 1:18PM EDT350.000.090.050.20-0.01-10.00%6261237.89%
MDGL240419C003600002024-04-09 3:16PM EDT360.000.050.004.30-0.05-50.00%3143395.51%
MDGL240419C003700002024-04-17 12:27PM EDT370.000.050.004.300.00-3115412.89%
MDGL240419C003800002024-04-09 10:33AM EDT380.000.410.004.300.00-2172429.69%
MDGL240419C003900002024-04-15 9:55AM EDT390.000.050.004.300.00-425445.80%
MDGL240419C004000002024-03-21 10:22AM EDT400.000.250.004.300.00-114461.33%
MDGL240419C004100002024-04-15 9:54AM EDT410.000.050.001.950.00-219412.21%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDGL240419P000650002024-04-17 3:13PM EDT65.000.030.000.05-0.02-40.00%31321581.25%
MDGL240419P000700002024-04-15 2:48PM EDT70.000.050.000.050.00-1030546.88%
MDGL240419P000750002024-03-15 9:57AM EDT75.000.250.001.000.00-18730.86%
MDGL240419P000800002024-03-15 12:35PM EDT80.000.060.001.500.00-711737.50%
MDGL240419P000850002024-03-12 9:30AM EDT85.003.600.000.000.00-21050.00%
MDGL240419P000900002024-03-18 3:05PM EDT90.000.050.004.300.00-16809.18%
MDGL240419P000950002024-04-09 1:19PM EDT95.000.050.000.150.00-48457.81%
MDGL240419P001000002024-03-27 10:29AM EDT100.000.200.004.300.00-1132727.34%
MDGL240419P001050002024-04-09 10:16AM EDT105.000.250.000.250.00-132433.59%
MDGL240419P001100002024-02-27 12:26PM EDT110.009.520.001.250.00-57514.06%
MDGL240419P001150002024-02-14 10:30AM EDT115.0010.300.004.500.00-120625.49%
MDGL240419P001200002024-03-22 3:46PM EDT120.000.050.004.300.00-2223586.04%
MDGL240419P001250002024-03-08 3:43PM EDT125.009.000.004.300.00-3284554.30%
MDGL240419P001300002024-03-22 2:52PM EDT130.000.050.000.650.00-551367.19%
MDGL240419P001350002024-04-11 2:56PM EDT135.000.650.004.300.00-22494.43%
MDGL240419P001400002024-04-11 2:56PM EDT140.000.700.001.300.00-21,777363.28%
MDGL240419P001450002024-03-22 3:45PM EDT145.000.150.004.300.00-311438.48%
MDGL240419P001500002024-04-12 12:38PM EDT150.000.210.000.300.00-21,076253.13%
MDGL240419P001550002024-04-11 1:36PM EDT155.000.100.004.300.00-2201385.74%
MDGL240419P001600002024-04-16 12:17PM EDT160.000.300.000.400.00-20102227.34%
MDGL240419P001650002024-03-21 11:19AM EDT165.000.350.004.300.00-1099335.69%
MDGL240419P001700002024-03-20 1:52PM EDT170.000.400.004.400.00-1245313.48%
MDGL240419P001750002024-03-21 1:37PM EDT175.000.300.004.400.00-140289.60%
MDGL240419P001800002024-04-08 2:34PM EDT180.000.410.004.400.00-233266.16%
MDGL240419P001850002024-03-18 3:38PM EDT185.000.800.004.500.00-113244.68%
MDGL240419P001900002024-04-17 3:40PM EDT190.000.400.000.40+0.25+166.67%4210128.32%
MDGL240419P001950002024-04-17 11:39AM EDT195.000.200.004.50-0.30-60.00%113198.93%
MDGL240419P002000002024-04-16 1:44PM EDT200.000.550.150.800.00-1106115.43%
MDGL240419P002100002024-04-16 11:09AM EDT210.001.100.152.100.00-2888102.30%
MDGL240419P002200002024-04-17 11:48AM EDT220.002.750.051.90+1.75+175.00%421956.84%
MDGL240419P002300002024-04-17 12:19PM EDT230.005.401.106.50+1.90+54.29%228183.23%
MDGL240419P002400002024-04-17 3:40PM EDT240.0012.9010.6013.50+2.90+29.00%340251.12%
MDGL240419P002500002024-04-17 1:31PM EDT250.0020.0020.1023.30+3.69+22.62%6151,18754.30%
MDGL240419P002600002024-04-17 12:16PM EDT260.0033.2028.1035.20+0.31+0.94%1203195.21%
MDGL240419P002700002024-04-17 1:31PM EDT270.0040.4037.9045.60+4.40+12.22%250397102.54%
MDGL240419P002800002024-04-17 3:01PM EDT280.0048.4047.6055.50+0.10+0.21%217265.53%
MDGL240419P002900002024-04-03 10:08AM EDT290.0044.9357.6065.400.00-40291.55%
MDGL240419P003000002024-04-17 3:12PM EDT300.0068.4067.7075.70-4.50-6.17%83142.19%
MDGL240419P003100002024-04-08 9:53AM EDT310.0067.0078.5085.500.00-10206.06%
MDGL240419P003200002024-03-19 12:29PM EDT320.0050.3088.9094.300.00-10334.28%
MDGL240419P003300002024-04-17 3:12PM EDT330.0098.4097.70105.50-6.62-6.30%298391.89%
MDGL240419P003400002024-03-15 10:23AM EDT340.0059.2099.50108.000.00-100.00%
MDGL240419P003500002024-02-29 3:03PM EDT350.00118.0079.0087.900.00--50.00%
MDGL240419P003700002024-04-11 10:35AM EDT370.00124.78137.60145.500.00-20472.07%
MDGL240419P003800002024-03-15 10:54AM EDT380.00101.41138.90148.000.00--00.00%