Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:06PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719C00100000 | 2024-01-17 11:09AM EDT | 100.00 | 146.62 | 133.20 | 140.10 | 0.00 | - | 2 | 2 | 0.00% |
| MDGL240719C00130000 | 2024-05-29 9:32AM EDT | 130.00 | 92.00 | 153.00 | 159.90 | 0.00 | - | - | 1 | 147.27% |
| MDGL240719C00140000 | 2024-06-10 3:51PM EDT | 140.00 | 113.00 | 143.60 | 150.00 | 0.00 | - | 2 | 1 | 140.16% |
| MDGL240719C00150000 | 2024-03-15 9:33AM EDT | 150.00 | 144.70 | 88.70 | 95.70 | 0.00 | - | 1 | 2 | 0.00% |
| MDGL240719C00160000 | 2024-06-11 10:50AM EDT | 160.00 | 116.00 | 122.80 | 131.10 | 0.00 | - | 1 | 5 | 118.99% |
| MDGL240719C00170000 | 2024-06-11 10:52AM EDT | 170.00 | 107.70 | 113.50 | 120.30 | 0.00 | - | 1 | 0 | 107.81% |
| MDGL240719C00175000 | 2024-03-28 11:57AM EDT | 175.00 | 93.60 | 30.30 | 36.10 | 0.00 | - | 3 | 150 | 0.00% |
| MDGL240719C00180000 | 2024-06-11 9:36AM EDT | 180.00 | 74.52 | 103.20 | 110.60 | 0.00 | - | 1 | 6 | 97.79% |
| MDGL240719C00190000 | 2024-03-14 1:55PM EDT | 190.00 | 92.23 | 55.90 | 62.70 | 0.00 | - | 1 | 6 | 0.00% |
| MDGL240719C00195000 | 2024-06-11 3:50PM EDT | 195.00 | 92.20 | 88.20 | 96.70 | 0.00 | - | 1 | 5 | 88.44% |
| MDGL240719C00200000 | 2024-06-04 3:01PM EDT | 200.00 | 51.00 | 85.10 | 91.40 | 0.00 | - | 5 | 28 | 89.76% |
| MDGL240719C00210000 | 2024-06-11 12:34PM EDT | 210.00 | 72.76 | 74.80 | 82.50 | 0.00 | - | 1 | 177 | 82.70% |
| MDGL240719C00220000 | 2024-06-11 9:43AM EDT | 220.00 | 42.73 | 65.30 | 71.40 | 0.00 | - | 1 | 28 | 71.39% |
| MDGL240719C00230000 | 2024-06-12 11:00AM EDT | 230.00 | 62.16 | 57.10 | 62.90 | 0.00 | - | 1 | 61 | 70.73% |
| MDGL240719C00240000 | 2024-06-11 10:36AM EDT | 240.00 | 40.00 | 47.80 | 54.20 | 0.00 | - | 1 | 161 | 65.36% |
| MDGL240719C00250000 | 2024-06-11 3:20PM EDT | 250.00 | 44.00 | 39.80 | 45.40 | 0.00 | - | 129 | 228 | 61.40% |
| MDGL240719C00260000 | 2024-06-12 2:57PM EDT | 260.00 | 35.80 | 32.00 | 38.60 | 0.00 | - | 6 | 371 | 59.75% |
| MDGL240719C00270000 | 2024-06-12 11:37AM EDT | 270.00 | 27.50 | 26.30 | 31.40 | -1.85 | -6.30% | 1 | 210 | 58.74% |
| MDGL240719C00280000 | 2024-06-12 9:52AM EDT | 280.00 | 22.52 | 20.50 | 25.80 | 0.00 | - | 9 | 301 | 57.81% |
| MDGL240719C00290000 | 2024-06-12 10:22AM EDT | 290.00 | 19.60 | 16.40 | 21.20 | +0.36 | +1.87% | 2 | 49 | 58.54% |
| MDGL240719C00300000 | 2024-06-13 11:18AM EDT | 300.00 | 15.49 | 12.50 | 15.30 | +0.56 | +3.75% | 3 | 403 | 55.68% |
| MDGL240719C00310000 | 2024-06-12 2:08PM EDT | 310.00 | 9.93 | 9.70 | 11.70 | 0.00 | - | 1 | 129 | 55.60% |
| MDGL240719C00320000 | 2024-06-12 1:02PM EDT | 320.00 | 8.70 | 6.90 | 11.60 | 0.00 | - | 7 | 582 | 59.14% |
| MDGL240719C00330000 | 2024-06-11 11:40AM EDT | 330.00 | 4.38 | 5.20 | 8.80 | 0.00 | - | 11 | 28 | 58.72% |
| MDGL240719C00340000 | 2024-06-12 9:49AM EDT | 340.00 | 5.90 | 4.10 | 6.10 | 0.00 | - | 5 | 344 | 57.84% |
| MDGL240719C00350000 | 2024-06-13 11:18AM EDT | 350.00 | 4.69 | 3.10 | 6.00 | +1.19 | +34.00% | 3 | 557 | 61.17% |
| MDGL240719C00360000 | 2024-06-11 3:52PM EDT | 360.00 | 4.40 | 1.95 | 4.20 | 0.00 | - | 2 | 7 | 59.18% |
| MDGL240719C00370000 | 2024-04-02 11:27AM EDT | 370.00 | 4.60 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 50.70% |
| MDGL240719C00380000 | 2024-03-25 9:30AM EDT | 380.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240719C00400000 | 2024-04-10 11:22AM EDT | 400.00 | 3.10 | 0.00 | 2.05 | 0.00 | - | - | 123 | 60.67% |
| MDGL240719C00410000 | 2024-03-15 9:30AM EDT | 410.00 | 14.70 | 0.05 | 3.00 | 0.00 | - | - | 1 | 69.17% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719P00090000 | 2024-04-15 9:59AM EDT | 90.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 180.57% |
| MDGL240719P00095000 | 2024-03-14 9:49AM EDT | 95.00 | 4.76 | 0.00 | 4.60 | 0.00 | - | 5 | 10 | 211.52% |
| MDGL240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 150.29% |
| MDGL240719P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 10.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 187.33% |
| MDGL240719P00120000 | 2024-06-11 1:33PM EDT | 120.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 1 | 17 | 152.64% |
| MDGL240719P00125000 | 2024-04-25 1:42PM EDT | 125.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 25 | 27 | 161.57% |
| MDGL240719P00130000 | 2024-02-08 1:57PM EDT | 130.00 | 16.00 | 7.10 | 12.70 | 0.00 | - | 39 | 39 | 230.71% |
| MDGL240719P00140000 | 2024-04-25 1:42PM EDT | 140.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 25 | 28 | 143.95% |
| MDGL240719P00145000 | 2024-04-26 11:55AM EDT | 145.00 | 3.86 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 138.40% |
| MDGL240719P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 117.48% |
| MDGL240719P00155000 | 2024-06-05 10:35AM EDT | 155.00 | 2.34 | 0.00 | 2.70 | 0.00 | - | 2 | 6 | 112.21% |
| MDGL240719P00160000 | 2024-06-05 10:35AM EDT | 160.00 | 2.46 | 0.00 | 2.70 | 0.00 | - | 2 | 6 | 107.13% |
| MDGL240719P00165000 | 2024-02-12 4:31PM EDT | 165.00 | 25.00 | 13.50 | 20.30 | 0.00 | - | - | 1 | 212.76% |
| MDGL240719P00170000 | 2024-06-05 9:52AM EDT | 170.00 | 0.05 | 0.00 | 2.30 | -3.95 | -98.75% | 1 | 3 | 94.34% |
| MDGL240719P00175000 | 2024-06-05 2:38PM EDT | 175.00 | 1.27 | 0.00 | 2.75 | 0.00 | - | 4 | 154 | 93.02% |
| MDGL240719P00180000 | 2024-02-12 10:57AM EDT | 180.00 | 36.30 | 18.40 | 22.90 | 0.00 | - | 1 | 2 | 206.18% |
| MDGL240719P00185000 | 2024-06-11 1:55PM EDT | 185.00 | 1.85 | 0.00 | 2.90 | 0.00 | - | 3 | 30 | 84.91% |
| MDGL240719P00190000 | 2024-06-07 9:51AM EDT | 190.00 | 3.52 | 0.00 | 1.50 | 0.00 | - | 3 | 164 | 70.70% |
| MDGL240719P00195000 | 2024-06-11 1:55PM EDT | 195.00 | 2.31 | 0.20 | 1.50 | 0.00 | - | 1 | 3 | 68.38% |
| MDGL240719P00200000 | 2024-06-05 11:00AM EDT | 200.00 | 5.80 | 0.15 | 1.50 | 0.00 | - | 2 | 20 | 64.14% |
| MDGL240719P00210000 | 2024-06-11 3:18PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| MDGL240719P00220000 | 2024-06-12 11:42AM EDT | 220.00 | 2.75 | 0.95 | 2.45 | 0.00 | - | 3 | 19 | 57.98% |
| MDGL240719P00230000 | 2024-06-11 3:11PM EDT | 230.00 | 3.00 | 1.75 | 4.70 | 0.00 | - | 1 | 62 | 59.96% |
| MDGL240719P00240000 | 2024-06-11 11:58AM EDT | 240.00 | 4.70 | 2.20 | 7.10 | 0.00 | - | 4 | 167 | 58.17% |
| MDGL240719P00250000 | 2024-06-12 10:55AM EDT | 250.00 | 4.00 | 4.30 | 6.50 | 0.00 | - | 2 | 126 | 51.86% |
| MDGL240719P00260000 | 2024-06-12 12:27PM EDT | 260.00 | 8.19 | 6.20 | 8.40 | 0.00 | - | 51 | 90 | 52.55% |
| MDGL240719P00270000 | 2024-06-11 2:22PM EDT | 270.00 | 12.00 | 8.80 | 13.00 | 0.00 | - | 9 | 11 | 55.39% |
| MDGL240719P00290000 | 2024-06-11 3:51PM EDT | 290.00 | 18.50 | 17.90 | 24.20 | 0.00 | - | 12 | 13 | 50.17% |
| MDGL240719P00300000 | 2024-05-28 3:27PM EDT | 300.00 | 77.32 | 23.70 | 29.70 | 0.00 | - | 2 | 5 | 57.16% |
| MDGL240719P00310000 | 2024-04-08 10:03AM EDT | 310.00 | 73.00 | 101.70 | 109.30 | 0.00 | - | - | 1 | 251.08% |
| MDGL240719P00350000 | 2024-03-15 9:30AM EDT | 350.00 | 81.10 | 110.70 | 118.00 | 0.00 | - | - | 1 | 195.74% |
© 2024 Yahoo. Todos los derechos reservados.