U.S. markets open in 3 hours 37 minutes
F S&P 500
5,573.00 +11.75 (+0.21%) F Dow Jones
40,987.00 +81.00 (+0.20%) F Nasdaq
19,314.50 +43.50 (+0.23%) E-mini Russell 2000 Index Futur
2,117.00 +11.00 (+0.52%) Petróleo
68.36 +1.05 (+1.56%) Oro
2,545.80 +3.40 (+0.13%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240920C00140000 | 2024-09-06 11:06AM EDT | 140.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240920C00145000 | 2024-07-29 10:52AM EDT | 145.00 | 137.12 | 105.50 | 110.10 | 0.00 | - | - | 1 | 461.35% |
| MDGL240920C00150000 | 2024-09-04 2:11PM EDT | 150.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240920C00155000 | 2024-07-29 10:39AM EDT | 155.00 | 131.80 | 96.10 | 101.30 | 0.00 | - | - | 0 | 428.22% |
| MDGL240920C00160000 | 2024-09-04 2:12PM EDT | 160.00 | 82.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL240920C00165000 | 2024-09-04 2:13PM EDT | 165.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDGL240920C00170000 | 2024-08-01 2:41PM EDT | 170.00 | 109.58 | 75.30 | 80.80 | 0.00 | - | 2 | 1 | 311.84% |
| MDGL240920C00175000 | 2024-07-23 12:59PM EDT | 175.00 | 109.01 | 71.40 | 78.50 | 0.00 | - | - | 0 | 313.01% |
| MDGL240920C00180000 | 2024-07-29 11:41AM EDT | 180.00 | 107.60 | 70.20 | 76.30 | 0.00 | - | 2 | 0 | 325.90% |
| MDGL240920C00185000 | 2024-07-22 11:02AM EDT | 185.00 | 108.00 | 69.50 | 76.40 | 0.00 | - | - | 0 | 349.00% |
| MDGL240920C00190000 | 2024-07-25 3:03PM EDT | 190.00 | 92.87 | 60.10 | 67.10 | 0.00 | - | 2 | 0 | 292.80% |
| MDGL240920C00195000 | 2024-08-13 3:12PM EDT | 195.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240920C00200000 | 2024-08-08 10:25AM EDT | 200.00 | 42.60 | 41.30 | 49.00 | 0.00 | - | 1 | 1 | 187.57% |
| MDGL240920C00210000 | 2024-08-08 2:53PM EDT | 210.00 | 36.70 | 31.40 | 39.50 | 0.00 | - | - | 1 | 159.61% |
| MDGL240920C00230000 | 2024-09-10 9:56AM EDT | 230.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240920C00240000 | 2024-09-11 3:39PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MDGL240920C00250000 | 2024-09-11 1:54PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MDGL240920C00260000 | 2024-09-11 11:05AM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240920C00270000 | 2024-09-09 10:11AM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240920C00280000 | 2024-09-06 10:51AM EDT | 280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240920C00290000 | 2024-08-23 2:08PM EDT | 290.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240920C00300000 | 2024-08-29 10:11AM EDT | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240920C00310000 | 2024-08-27 11:48AM EDT | 310.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MDGL240920C00320000 | 2024-08-30 9:30AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240920C00330000 | 2024-08-30 10:00AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240920C00340000 | 2024-09-11 3:13PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDGL240920C00350000 | 2024-09-11 12:37PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240920C00360000 | 2024-07-31 12:48PM EDT | 360.00 | 3.65 | 0.00 | 0.45 | 0.00 | - | - | 20 | 122.36% |
| MDGL240920C00400000 | 2024-08-22 12:53PM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240920P00170000 | 2024-08-06 9:30AM EDT | 170.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MDGL240920P00175000 | 2024-08-06 9:30AM EDT | 175.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MDGL240920P00180000 | 2024-08-06 9:30AM EDT | 180.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MDGL240920P00185000 | 2024-08-07 9:30AM EDT | 185.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MDGL240920P00190000 | 2024-08-19 9:30AM EDT | 190.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240920P00200000 | 2024-09-05 9:32AM EDT | 200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240920P00210000 | 2024-08-22 11:29AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240920P00220000 | 2024-09-10 12:15PM EDT | 220.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL240920P00230000 | 2024-09-09 1:12PM EDT | 230.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MDGL240920P00240000 | 2024-09-11 2:09PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240920P00250000 | 2024-09-11 1:53PM EDT | 250.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240920P00260000 | 2024-08-20 3:26PM EDT | 260.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240920P00270000 | 2024-09-06 10:05AM EDT | 270.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240920P00280000 | 2024-08-20 12:12PM EDT | 280.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240920P00290000 | 2024-08-20 12:12PM EDT | 290.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240920P00300000 | 2024-09-04 12:22PM EDT | 300.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240920P00340000 | 2024-08-07 10:12AM EDT | 340.00 | 106.38 | 89.70 | 98.40 | 0.00 | - | - | 0 | 0.00% |
| MDGL240920P00400000 | 2024-07-29 10:53AM EDT | 400.00 | 120.15 | 144.20 | 152.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.