Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:49PM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241018C00165000 | 2024-06-05 9:47AM EDT | 165.00 | 63.70 | 118.50 | 123.60 | 0.00 | - | 15 | 16 | 66.02% |
| MDGL241018C00170000 | 2024-05-22 10:17AM EDT | 170.00 | 83.16 | 110.90 | 119.00 | 0.00 | - | - | 1 | 55.42% |
| MDGL241018C00180000 | 2024-05-22 9:30AM EDT | 180.00 | 72.84 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| MDGL241018C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 69.19 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| MDGL241018C00195000 | 2024-05-24 10:37AM EDT | 195.00 | 52.20 | 89.10 | 96.30 | 0.00 | - | 1 | 5 | 56.04% |
| MDGL241018C00200000 | 2024-06-11 2:26PM EDT | 200.00 | 95.00 | 88.50 | 94.90 | 0.00 | - | 100 | 204 | 66.38% |
| MDGL241018C00210000 | 2024-06-04 1:58PM EDT | 210.00 | 55.20 | 80.20 | 87.00 | 0.00 | - | 1 | 1 | 64.92% |
| MDGL241018C00220000 | 2024-06-11 9:54AM EDT | 220.00 | 59.00 | 71.90 | 77.70 | 0.00 | - | 4 | 3 | 61.13% |
| MDGL241018C00230000 | 2024-05-23 10:57AM EDT | 230.00 | 38.32 | 62.70 | 69.90 | 0.00 | - | 1 | 7 | 57.73% |
| MDGL241018C00240000 | 2024-06-11 10:35AM EDT | 240.00 | 55.00 | 57.30 | 63.10 | 0.00 | - | 1 | 6 | 58.79% |
| MDGL241018C00250000 | 2024-06-10 2:06PM EDT | 250.00 | 33.00 | 51.60 | 56.60 | 0.00 | - | 2 | 25 | 58.80% |
| MDGL241018C00260000 | 2024-06-21 11:26AM EDT | 260.00 | 47.45 | 45.40 | 52.00 | 0.00 | - | 1 | 189 | 59.20% |
| MDGL241018C00270000 | 2024-06-24 3:49PM EDT | 270.00 | 43.00 | 40.40 | 46.30 | 0.00 | - | 30 | 47 | 58.88% |
| MDGL241018C00280000 | 2024-06-26 9:32AM EDT | 280.00 | 37.40 | 35.60 | 40.00 | +2.05 | +5.80% | 1 | 312 | 57.53% |
| MDGL241018C00290000 | 2024-06-07 3:30PM EDT | 290.00 | 16.10 | 30.70 | 35.60 | 0.00 | - | 2 | 114 | 56.98% |
| MDGL241018C00300000 | 2024-06-24 12:04PM EDT | 300.00 | 32.00 | 26.80 | 31.00 | 0.00 | - | 52 | 278 | 56.40% |
| MDGL241018C00310000 | 2024-06-14 11:27AM EDT | 310.00 | 24.65 | 23.50 | 28.30 | 0.00 | - | 1 | 10 | 57.18% |
| MDGL241018C00320000 | 2024-06-27 11:17AM EDT | 320.00 | 20.60 | 20.50 | 24.70 | -0.40 | -1.90% | 4 | 104 | 56.90% |
| MDGL241018C00330000 | 2024-06-25 10:53AM EDT | 330.00 | 20.45 | 18.20 | 21.30 | 0.00 | - | 1 | 136 | 56.79% |
| MDGL241018C00340000 | 2024-05-08 10:17AM EDT | 340.00 | 3.12 | 5.30 | 9.80 | 0.00 | - | 2 | 2 | 43.27% |
| MDGL241018C00350000 | 2024-06-26 11:45AM EDT | 350.00 | 12.38 | 12.60 | 17.30 | 0.00 | - | 1 | 43 | 56.53% |
| MDGL241018C00360000 | 2024-05-21 9:30AM EDT | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| MDGL241018C00370000 | 2024-05-21 9:30AM EDT | 370.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MDGL241018C00380000 | 2024-04-22 10:26AM EDT | 380.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL241018C00390000 | 2024-03-22 11:15AM EDT | 390.00 | 12.90 | 1.10 | 4.50 | 0.00 | - | 1 | 0 | 46.31% |
| MDGL241018C00400000 | 2024-04-15 3:21PM EDT | 400.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 49.66% |
| MDGL241018C00410000 | 2024-06-12 9:43AM EDT | 410.00 | 9.10 | 4.90 | 6.80 | 0.00 | - | 2 | 248 | 55.03% |
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 | 110.08% |
| MDGL241018P00115000 | 2024-06-06 9:58AM EDT | 115.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 97.55% |
| MDGL241018P00120000 | 2024-06-06 3:13PM EDT | 120.00 | 1.07 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 93.90% |
| MDGL241018P00125000 | 2024-06-13 3:46PM EDT | 125.00 | 0.35 | 0.00 | 4.10 | 0.00 | - | 4 | 4 | 90.38% |
| MDGL241018P00135000 | 2024-05-14 3:17PM EDT | 135.00 | 3.00 | 0.05 | 5.10 | 0.00 | - | - | 2 | 87.05% |
| MDGL241018P00145000 | 2024-06-12 9:30AM EDT | 145.00 | 0.95 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 78.70% |
| MDGL241018P00150000 | 2024-05-02 1:47PM EDT | 150.00 | 5.80 | 0.10 | 5.70 | 0.00 | - | 5 | 7 | 78.45% |
| MDGL241018P00155000 | 2024-05-07 3:52PM EDT | 155.00 | 6.00 | 2.10 | 4.40 | 0.00 | - | 41 | 93 | 77.12% |
| MDGL241018P00160000 | 2024-06-07 10:08AM EDT | 160.00 | 4.28 | 0.05 | 5.70 | 0.00 | - | 1 | 19 | 71.56% |
| MDGL241018P00165000 | 2024-04-23 10:17AM EDT | 165.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| MDGL241018P00170000 | 2024-06-17 10:30AM EDT | 170.00 | 3.10 | 0.65 | 3.20 | 0.00 | - | 4 | 39 | 59.41% |
| MDGL241018P00175000 | 2024-05-30 1:25PM EDT | 175.00 | 8.20 | 0.80 | 4.20 | 0.00 | - | 1 | 15 | 60.08% |
| MDGL241018P00180000 | 2024-06-11 3:41PM EDT | 180.00 | 3.00 | 0.65 | 5.50 | 0.00 | - | 2 | 31 | 60.22% |
| MDGL241018P00185000 | 2024-06-21 1:07PM EDT | 185.00 | 4.30 | 1.60 | 6.10 | 0.00 | - | 1 | 151 | 60.83% |
| MDGL241018P00190000 | 2024-06-13 3:30PM EDT | 190.00 | 4.95 | 2.70 | 6.00 | 0.00 | - | 2 | 111 | 59.89% |
| MDGL241018P00195000 | 2024-05-30 1:25PM EDT | 195.00 | 14.05 | 2.95 | 8.00 | 0.00 | - | 1 | 6 | 61.04% |
| MDGL241018P00200000 | 2024-05-29 10:57AM EDT | 200.00 | 19.05 | 4.60 | 7.70 | 0.00 | - | 4 | 78 | 60.19% |
| MDGL241018P00210000 | 2024-06-11 3:46PM EDT | 210.00 | 7.50 | 5.40 | 8.30 | 0.00 | - | 20 | 104 | 56.10% |
| MDGL241018P00220000 | 2024-06-12 10:16AM EDT | 220.00 | 9.17 | 8.10 | 11.00 | 0.00 | - | 2 | 48 | 57.01% |
| MDGL241018P00230000 | 2024-06-21 12:46PM EDT | 230.00 | 13.81 | 10.80 | 14.00 | 0.00 | - | 1 | 170 | 57.00% |
| MDGL241018P00240000 | 2024-06-12 10:16AM EDT | 240.00 | 15.45 | 13.40 | 16.80 | 0.00 | - | 2 | 32 | 55.73% |
| MDGL241018P00250000 | 2024-06-20 9:37AM EDT | 250.00 | 24.00 | 17.10 | 21.80 | 0.00 | - | 3 | 17 | 56.80% |
| MDGL241018P00260000 | 2024-06-11 1:00PM EDT | 260.00 | 21.76 | 19.80 | 25.80 | 0.00 | - | 14 | 2 | 55.15% |
| MDGL241018P00270000 | 2024-06-14 10:15AM EDT | 270.00 | 32.55 | 24.70 | 28.30 | 0.00 | - | 6 | 8 | 53.42% |
| MDGL241018P00280000 | 2024-06-14 10:15AM EDT | 280.00 | 37.85 | 30.00 | 35.00 | 0.00 | - | 10 | 10 | 54.74% |
| MDGL241018P00290000 | 2024-06-20 3:57PM EDT | 290.00 | 43.50 | 35.70 | 40.00 | 0.00 | - | 3 | 4 | 54.23% |
| MDGL241018P00360000 | 2024-04-04 1:53PM EDT | 360.00 | 123.00 | 129.30 | 136.00 | 0.00 | - | 1 | 0 | 127.70% |
| MDGL241018P00410000 | 2024-03-15 9:30AM EDT | 410.00 | 134.30 | 170.00 | 179.90 | 0.00 | - | - | 1 | 132.71% |
© 2024 Yahoo. Todos los derechos reservados.