U.S. markets open in 14 minutes
F S&P 500
5,800.25 -0.25 (-0.00%) F Dow Jones
42,365.00 -10.00 (-0.02%) F Nasdaq
20,288.75 -9.75 (-0.05%) E-mini Russell 2000 Index Futur
2,212.40 -1.30 (-0.06%) Petróleo
72.96 -0.61 (-0.83%) Oro
2,636.70 +1.30 (+0.05%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018C00110000 | 2024-09-17 11:07AM EDT | 110.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL241018C00120000 | 2024-08-28 2:44PM EDT | 120.00 | 134.04 | 88.20 | 96.90 | 0.00 | - | 2 | 0 | 152.34% |
| MDGL241018C00125000 | 2024-08-28 2:45PM EDT | 125.00 | 127.50 | 83.40 | 92.10 | 0.00 | - | 2 | 0 | 162.50% |
| MDGL241018C00130000 | 2024-08-13 11:39AM EDT | 130.00 | 115.20 | 101.40 | 110.00 | 0.00 | - | - | 0 | 466.38% |
| MDGL241018C00145000 | 2024-09-30 12:26PM EDT | 145.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MDGL241018C00150000 | 2024-09-26 1:57PM EDT | 150.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MDGL241018C00160000 | 2024-07-29 10:49AM EDT | 160.00 | 124.97 | 90.70 | 96.40 | 0.00 | - | 2 | 1 | 508.84% |
| MDGL241018C00165000 | 2024-10-03 12:28PM EDT | 165.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| MDGL241018C00170000 | 2024-07-22 11:23AM EDT | 170.00 | 123.17 | 85.80 | 93.00 | 0.00 | - | 2 | 1 | 513.01% |
| MDGL241018C00175000 | 2024-07-22 11:20AM EDT | 175.00 | 119.11 | 81.20 | 88.00 | 0.00 | - | - | 0 | 490.15% |
| MDGL241018C00180000 | 2024-07-22 11:28AM EDT | 180.00 | 108.82 | 76.20 | 83.60 | 0.00 | - | 4 | 1 | 468.70% |
| MDGL241018C00185000 | 2024-10-08 12:09PM EDT | 185.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 125 | 215 | 0.00% |
| MDGL241018C00190000 | 2024-07-22 11:17AM EDT | 190.00 | 100.98 | 67.00 | 72.70 | 0.00 | - | - | 0 | 421.80% |
| MDGL241018C00195000 | 2024-10-01 9:30AM EDT | 195.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MDGL241018C00200000 | 2024-10-08 10:27AM EDT | 200.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 150 | 159 | 0.00% |
| MDGL241018C00210000 | 2024-10-08 10:33AM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| MDGL241018C00220000 | 2024-10-08 3:08PM EDT | 220.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 3.13% |
| MDGL241018C00230000 | 2024-10-08 3:17PM EDT | 230.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 19 | 95 | 6.25% |
| MDGL241018C00240000 | 2024-10-08 3:08PM EDT | 240.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 507 | 12.50% |
| MDGL241018C00250000 | 2024-10-04 2:44PM EDT | 250.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 23 | 238 | 25.00% |
| MDGL241018C00260000 | 2024-10-08 11:09AM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 183 | 25.00% |
| MDGL241018C00270000 | 2024-10-08 1:52PM EDT | 270.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,077 | 25.00% |
| MDGL241018C00280000 | 2024-09-25 10:53AM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| MDGL241018C00290000 | 2024-09-30 9:40AM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 562 | 25.00% |
| MDGL241018C00300000 | 2024-10-07 3:48PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 50.00% |
| MDGL241018C00310000 | 2024-09-16 10:12AM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| MDGL241018C00320000 | 2024-10-07 1:39PM EDT | 320.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 50.00% |
| MDGL241018C00330000 | 2024-09-30 9:38AM EDT | 330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| MDGL241018C00340000 | 2024-08-30 12:13PM EDT | 340.00 | 0.75 | 0.00 | 2.45 | 0.00 | - | 1 | 145 | 158.01% |
| MDGL241018C00350000 | 2024-10-02 2:06PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| MDGL241018C00360000 | 2024-08-05 1:51PM EDT | 360.00 | 5.95 | 0.00 | 3.60 | 0.00 | - | 1 | 31 | 186.67% |
| MDGL241018C00370000 | 2024-05-21 9:30AM EDT | 370.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MDGL241018C00380000 | 2024-10-08 10:55AM EDT | 380.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| MDGL241018C00390000 | 2024-03-22 11:15AM EDT | 390.00 | 12.90 | 1.10 | 4.50 | 0.00 | - | 1 | 0 | 228.20% |
| MDGL241018C00400000 | 2024-04-15 3:21PM EDT | 400.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 227.76% |
| MDGL241018C00410000 | 2024-08-02 9:30AM EDT | 410.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 248 | 190.63% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018P00105000 | 2024-05-20 9:38AM EDT | 105.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | - | 1 | 298.44% |
| MDGL241018P00115000 | 2024-06-06 9:58AM EDT | 115.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 10 | 14 | 264.80% |
| MDGL241018P00120000 | 2024-06-06 3:13PM EDT | 120.00 | 1.07 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 251.07% |
| MDGL241018P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 235.25% |
| MDGL241018P00135000 | 2024-05-14 3:17PM EDT | 135.00 | 3.00 | 0.05 | 5.10 | 0.00 | - | - | 2 | 215.19% |
| MDGL241018P00140000 | 2024-07-01 9:30AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MDGL241018P00145000 | 2024-07-01 9:30AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MDGL241018P00150000 | 2024-06-28 9:30AM EDT | 150.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 2 | 7 | 170.95% |
| MDGL241018P00155000 | 2024-09-27 3:33PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| MDGL241018P00160000 | 2024-09-03 10:58AM EDT | 160.00 | 1.54 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 144.48% |
| MDGL241018P00165000 | 2024-04-23 10:17AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDGL241018P00170000 | 2024-08-15 2:39PM EDT | 170.00 | 1.14 | 0.00 | 1.15 | 0.00 | - | 2 | 14 | 88.77% |
| MDGL241018P00175000 | 2024-08-16 9:30AM EDT | 175.00 | 2.62 | 0.00 | 2.50 | 0.00 | - | 1 | 17 | 95.61% |
| MDGL241018P00180000 | 2024-09-30 12:01PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| MDGL241018P00185000 | 2024-10-03 2:54PM EDT | 185.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 25.00% |
| MDGL241018P00190000 | 2024-10-07 10:46AM EDT | 190.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 12.50% |
| MDGL241018P00195000 | 2024-10-07 2:50PM EDT | 195.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| MDGL241018P00200000 | 2024-10-07 3:43PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 12.50% |
| MDGL241018P00210000 | 2024-10-07 3:02PM EDT | 210.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 6.25% |
| MDGL241018P00220000 | 2024-09-30 10:56AM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| MDGL241018P00230000 | 2024-10-04 1:08PM EDT | 230.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 114 | 628 | 0.00% |
| MDGL241018P00240000 | 2024-10-04 2:29PM EDT | 240.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| MDGL241018P00250000 | 2024-10-07 3:23PM EDT | 250.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MDGL241018P00260000 | 2024-09-24 11:37AM EDT | 260.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MDGL241018P00270000 | 2024-10-03 3:49PM EDT | 270.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| MDGL241018P00280000 | 2024-09-26 3:20PM EDT | 280.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 111 | 2 | 0.00% |
| MDGL241018P00290000 | 2024-10-03 3:49PM EDT | 290.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
| MDGL241018P00300000 | 2024-07-23 12:30PM EDT | 300.00 | 39.14 | 51.60 | 59.20 | 0.00 | - | 3 | 6 | 0.00% |
| MDGL241018P00310000 | 2024-06-24 1:04PM EDT | 310.00 | 49.30 | 43.00 | 49.00 | 0.00 | - | - | 4 | 0.00% |
| MDGL241018P00320000 | 2024-06-24 2:07PM EDT | 320.00 | 55.60 | 49.00 | 56.00 | 0.00 | - | - | 5 | 0.00% |
| MDGL241018P00330000 | 2024-09-19 12:15PM EDT | 330.00 | 84.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL241018P00350000 | 2024-08-05 3:41PM EDT | 350.00 | 92.00 | 101.50 | 108.90 | 0.00 | - | - | 0 | 0.00% |
| MDGL241018P00360000 | 2024-04-04 1:53PM EDT | 360.00 | 123.00 | 129.30 | 136.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL241018P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 134.30 | 170.00 | 179.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.