U.S. markets open in 8 hours 30 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,547.00 +108.75 (+0.62%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,327.70 +16.70 (+0.72%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 115.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517C00190000 | 2024-04-30 3:53PM EDT | 190.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240517C00195000 | 2024-04-30 3:18PM EDT | 195.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240517C00200000 | 2024-05-01 3:51PM EDT | 200.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDGL240517C00210000 | 2024-05-01 3:53PM EDT | 210.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDGL240517C00220000 | 2024-05-01 2:08PM EDT | 220.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDGL240517C00230000 | 2024-05-01 3:26PM EDT | 230.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDGL240517C00240000 | 2024-05-01 9:51AM EDT | 240.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDGL240517C00250000 | 2024-05-01 3:19PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240517C00260000 | 2024-05-01 3:26PM EDT | 260.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240517C00270000 | 2024-05-01 2:52PM EDT | 270.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDGL240517C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MDGL240517C00290000 | 2024-05-01 3:19PM EDT | 290.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240517C00300000 | 2024-04-29 1:33PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDGL240517C00310000 | 2024-05-01 12:27PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00330000 | 2024-05-01 1:23PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00340000 | 2024-04-22 10:43AM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MDGL240517C00350000 | 2024-04-26 10:52AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MDGL240517C00360000 | 2024-04-19 10:47AM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00380000 | 2024-03-28 12:55PM EDT | 380.00 | 1.81 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 137.55% |
| MDGL240517C00390000 | 2024-03-18 3:41PM EDT | 390.00 | 6.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 175.32% |
| MDGL240517C00400000 | 2024-04-22 11:55AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 2024-04-19 12:24PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDGL240517P00150000 | 2024-04-29 12:04PM EDT | 150.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MDGL240517P00155000 | 2024-04-29 9:34AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240517P00160000 | 2024-04-26 11:58AM EDT | 160.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240517P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240517P00170000 | 2024-04-25 11:45AM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MDGL240517P00175000 | 2024-04-26 10:48AM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240517P00180000 | 2024-05-01 2:32PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MDGL240517P00185000 | 2024-04-26 2:30PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240517P00190000 | 2024-04-29 2:59PM EDT | 190.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| MDGL240517P00195000 | 2024-05-01 2:57PM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MDGL240517P00200000 | 2024-05-01 2:48PM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MDGL240517P00210000 | 2024-05-01 12:10PM EDT | 210.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MDGL240517P00220000 | 2024-04-24 1:46PM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL240517P00230000 | 2024-04-26 11:55AM EDT | 230.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00240000 | 2024-04-26 2:54PM EDT | 240.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL240517P00250000 | 2024-04-29 12:37PM EDT | 250.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00260000 | 2024-04-29 3:13PM EDT | 260.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240517P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240517P00280000 | 2024-03-20 2:34PM EDT | 280.00 | 36.70 | 65.20 | 72.00 | 0.00 | - | 1 | 6 | 106.69% |
| MDGL240517P00290000 | 2024-03-21 9:38AM EDT | 290.00 | 38.60 | 74.30 | 83.00 | 0.00 | - | 1 | 1 | 126.51% |
| MDGL240517P00300000 | 2024-04-22 10:22AM EDT | 300.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00330000 | 2024-04-18 10:27AM EDT | 330.00 | 106.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517P00350000 | 2024-04-04 1:51PM EDT | 350.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240517P00360000 | 2024-04-17 10:04AM EDT | 360.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00370000 | 2024-04-11 10:35AM EDT | 370.00 | 124.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517P00410000 | 2024-04-24 2:55PM EDT | 410.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.