U.S. markets closed

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
279.95-5.91 (-2.07%)
Al cierre: 04:00PM EDT
278.00 -1.95 (-0.70%)
Fuera de horario: 07:36PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDGL240719C001000002024-01-17 11:09AM EDT100.00146.62133.20139.000.00-220.00%
MDGL240719C001300002024-05-29 9:32AM EDT130.0092.00150.40157.600.00--1534.18%
MDGL240719C001400002024-06-10 3:51PM EDT140.00113.00139.80149.000.00-21502.15%
MDGL240719C001500002024-03-15 9:33AM EDT150.00144.7088.7095.700.00-120.00%
MDGL240719C001600002024-06-11 10:50AM EDT160.00116.00122.00129.900.00-15458.55%
MDGL240719C001700002024-06-11 10:52AM EDT170.00107.70112.60119.800.00-10424.32%
MDGL240719C001750002024-03-28 11:57AM EDT175.0093.6030.3036.100.00-31500.00%
MDGL240719C001800002024-06-17 2:26PM EDT180.00105.0095.00104.900.00-4450.00%
MDGL240719C001900002024-03-14 1:55PM EDT190.0092.2355.9062.700.00-160.00%
MDGL240719C001950002024-06-11 3:50PM EDT195.0092.2091.6099.800.00-15405.88%
MDGL240719C002000002024-07-10 1:40PM EDT200.0085.6077.5083.200.00-424165.04%
MDGL240719C002100002024-07-15 3:21PM EDT210.0070.0067.8072.90-9.86-12.35%150174144.24%
MDGL240719C002200002024-06-21 2:54PM EDT220.0057.3556.9063.200.00-129100.78%
MDGL240719C002300002024-06-12 11:00AM EDT230.0062.1660.2067.900.00-161314.97%
MDGL240719C002400002024-07-10 2:12PM EDT240.0045.3037.2043.200.00-115778.42%
MDGL240719C002500002024-07-15 3:34PM EDT250.0030.6227.3033.30-3.15-9.33%126664.65%
MDGL240719C002600002024-07-15 1:10PM EDT260.0020.0218.4023.40-11.98-37.44%336859.18%
MDGL240719C002700002024-07-09 12:59PM EDT270.0027.1010.5015.300.00-926559.20%
MDGL240719C002800002024-07-15 3:18PM EDT280.005.804.107.30-9.20-61.33%2330662.66%
MDGL240719C002900002024-07-15 3:32PM EDT290.002.400.752.75-3.74-60.91%1810355.40%
MDGL240719C003000002024-07-15 3:21PM EDT300.001.010.303.00-2.68-72.63%543665.82%
MDGL240719C003100002024-07-15 2:31PM EDT310.000.700.150.70-1.30-65.00%1215060.55%
MDGL240719C003200002024-07-15 12:01PM EDT320.000.500.151.50-0.30-37.50%479486.23%
MDGL240719C003300002024-07-12 1:52PM EDT330.000.450.054.600.00-852130.79%
MDGL240719C003400002024-07-12 12:59PM EDT340.000.350.154.500.00-2362146.85%
MDGL240719C003500002024-07-12 9:47AM EDT350.000.650.101.650.00-2575129.35%
MDGL240719C003600002024-07-15 11:51AM EDT360.000.100.102.70-1.90-95.00%17156.45%
MDGL240719C003700002024-06-24 3:17PM EDT370.003.000.001.500.00-15149.51%
MDGL240719C003800002024-07-12 12:48PM EDT380.000.050.004.200.00-88198.14%
MDGL240719C004000002024-04-10 11:22AM EDT400.003.100.002.050.00--123192.29%
MDGL240719C004100002024-06-21 3:15PM EDT410.000.750.004.200.00-56233.55%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDGL240719P000900002024-04-15 9:59AM EDT90.000.300.001.500.00-241542.97%
MDGL240719P000950002024-03-14 9:49AM EDT95.004.760.004.600.00-510636.43%
MDGL240719P001000002024-04-26 3:17PM EDT100.000.500.000.800.00-38451.17%
MDGL240719P001050002024-02-16 10:30AM EDT105.0010.200.003.900.00-13562.89%
MDGL240719P001200002024-06-11 1:33PM EDT120.000.150.004.100.00-117498.44%
MDGL240719P001250002024-04-25 1:42PM EDT125.001.400.004.400.00-2527484.18%
MDGL240719P001300002024-02-08 1:57PM EDT130.0016.007.1012.700.00-3939693.07%
MDGL240719P001400002024-04-25 1:42PM EDT140.002.650.004.700.00-2528430.32%
MDGL240719P001450002024-04-26 11:55AM EDT145.003.860.004.800.00-145413.43%
MDGL240719P001500002024-05-21 1:05PM EDT150.000.500.002.750.00-112351.46%
MDGL240719P001550002024-06-05 10:35AM EDT155.002.340.004.300.00-26368.26%
MDGL240719P001600002024-06-05 10:35AM EDT160.002.460.004.300.00-26351.46%
MDGL240719P001650002024-02-12 4:31PM EDT165.0025.0013.5020.300.00--1637.18%
MDGL240719P001700002024-06-13 9:51AM EDT170.000.050.000.000.00-1350.00%
MDGL240719P001750002024-06-05 2:38PM EDT175.001.270.004.200.00-4154302.05%
MDGL240719P001800002024-02-12 10:57AM EDT180.0036.3018.4022.900.00-12616.58%
MDGL240719P001850002024-06-21 1:06PM EDT185.001.030.002.500.00-130242.97%
MDGL240719P001900002024-06-26 3:10PM EDT190.002.150.002.500.00-1164229.83%
MDGL240719P001950002024-06-26 3:10PM EDT195.002.250.002.500.00-13216.94%
MDGL240719P002000002024-07-12 2:04PM EDT200.000.300.002.500.00-425204.30%
MDGL240719P002100002024-06-11 3:18PM EDT210.001.250.004.200.00-188203.37%
MDGL240719P002200002024-07-15 10:25AM EDT220.000.100.000.60-0.16-61.54%318118.26%
MDGL240719P002300002024-07-15 9:40AM EDT230.000.050.002.45-2.55-98.08%271132.08%
MDGL240719P002400002024-07-08 9:30AM EDT240.001.600.000.750.00-119184.28%
MDGL240719P002500002024-07-15 11:21AM EDT250.000.600.001.25-0.19-24.05%224273.14%
MDGL240719P002600002024-07-12 2:41PM EDT260.001.850.101.400.00-120655.37%
MDGL240719P002700002024-07-15 3:33PM EDT270.002.350.855.80-0.61-20.61%28363.04%
MDGL240719P002800002024-07-12 2:41PM EDT280.006.513.906.800.00-53457.96%
MDGL240719P002900002024-07-15 3:08PM EDT290.0012.0010.1014.80+2.19+22.32%93651.82%
MDGL240719P003000002024-07-08 10:45AM EDT300.0019.9018.3024.100.00-3758.55%
MDGL240719P003100002024-06-20 9:33AM EDT310.0041.7227.0035.000.00-1072.95%
MDGL240719P003200002024-07-09 1:06PM EDT320.0030.0035.4045.000.00--162.70%
MDGL240719P003500002024-07-15 3:34PM EDT350.0070.0265.3075.00-11.08-13.66%2091.60%
MDGL240719P003600002024-06-20 9:33AM EDT360.0087.8875.4085.000.00--0106.84%