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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240816C00150000 | 2024-07-16 12:39PM EDT | 150.00 | 129.60 | 130.10 | 140.00 | 0.00 | - | - | 1 | 133.55% |
| MDGL240816C00180000 | 2024-07-22 11:10AM EDT | 180.00 | 110.20 | 100.10 | 110.00 | 0.00 | - | - | 0 | 99.27% |
| MDGL240816C00190000 | 2024-07-22 11:09AM EDT | 190.00 | 101.15 | 91.00 | 100.00 | 0.00 | - | - | 0 | 99.07% |
| MDGL240816C00195000 | 2024-07-22 11:06AM EDT | 195.00 | 97.50 | 86.00 | 95.00 | 0.00 | - | - | 0 | 93.68% |
| MDGL240816C00200000 | 2024-07-19 3:36PM EDT | 200.00 | 90.45 | 81.10 | 91.00 | 0.00 | - | 2 | 0 | 96.90% |
| MDGL240816C00220000 | 2024-07-19 12:35PM EDT | 220.00 | 75.55 | 62.10 | 72.00 | 0.00 | - | 1 | 2 | 85.42% |
| MDGL240816C00240000 | 2024-07-18 10:45AM EDT | 240.00 | 47.03 | 47.20 | 54.00 | 0.00 | - | 1 | 153 | 85.57% |
| MDGL240816C00250000 | 2024-07-18 10:02AM EDT | 250.00 | 42.40 | 39.00 | 46.00 | 0.00 | - | 1 | 4 | 81.88% |
| MDGL240816C00260000 | 2024-07-23 2:52PM EDT | 260.00 | 30.00 | 31.80 | 38.70 | 0.00 | - | 5 | 95 | 79.81% |
| MDGL240816C00270000 | 2024-07-19 12:59PM EDT | 270.00 | 35.39 | 24.90 | 31.70 | 0.00 | - | 1 | 20 | 76.39% |
| MDGL240816C00280000 | 2024-07-25 3:09PM EDT | 280.00 | 24.00 | 19.30 | 24.00 | +3.50 | +17.07% | 2 | 121 | 71.63% |
| MDGL240816C00290000 | 2024-07-26 3:10PM EDT | 290.00 | 18.75 | 14.80 | 21.70 | -0.25 | -1.32% | 20 | 80 | 76.10% |
| MDGL240816C00300000 | 2024-07-26 11:40AM EDT | 300.00 | 10.20 | 10.50 | 17.50 | -3.10 | -23.31% | 1 | 274 | 74.65% |
| MDGL240816C00310000 | 2024-07-26 2:59PM EDT | 310.00 | 11.00 | 6.90 | 14.80 | +1.00 | +10.00% | 2 | 91 | 74.71% |
| MDGL240816C00320000 | 2024-07-26 2:53PM EDT | 320.00 | 7.30 | 4.40 | 9.20 | +0.30 | +4.29% | 14 | 142 | 68.13% |
| MDGL240816C00330000 | 2024-07-26 12:35PM EDT | 330.00 | 3.10 | 2.10 | 10.50 | -2.41 | -43.74% | 3 | 144 | 74.88% |
| MDGL240816C00340000 | 2024-07-23 11:08AM EDT | 340.00 | 4.00 | 0.85 | 9.10 | 0.00 | - | 1 | 12 | 76.33% |
| MDGL240816C00350000 | 2024-07-26 10:04AM EDT | 350.00 | 4.80 | 0.60 | 5.50 | +1.56 | +48.15% | 201 | 174 | 72.00% |
| MDGL240816C00360000 | 2024-07-24 12:24PM EDT | 360.00 | 3.00 | 1.80 | 7.20 | 0.00 | - | 5 | 510 | 88.11% |
| MDGL240816C00370000 | 2024-07-19 3:55PM EDT | 370.00 | 4.00 | 0.05 | 6.90 | 0.00 | - | 4 | 6 | 87.92% |
| MDGL240816C00380000 | 2024-07-19 12:48PM EDT | 380.00 | 4.25 | 0.05 | 6.40 | 0.00 | - | 5 | 6 | 92.13% |
| MDGL240816C00390000 | 2024-07-25 11:49AM EDT | 390.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 90.99% |
| MDGL240816C00400000 | 2024-07-23 11:45AM EDT | 400.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 158 | 96.26% |
| MDGL240816C00410000 | 2024-07-26 2:12PM EDT | 410.00 | 1.50 | 0.00 | 2.00 | +0.20 | +15.38% | 1 | 2 | 84.86% |
| MDGL240816C00430000 | 2024-07-19 3:06PM EDT | 430.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 14 | 20 | 109.89% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240816P00130000 | 2024-07-12 1:19PM EDT | 130.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 204.25% |
| MDGL240816P00175000 | 2024-07-15 2:35PM EDT | 175.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 135.79% |
| MDGL240816P00185000 | 2024-06-12 3:59PM EDT | 185.00 | 1.25 | 0.00 | 2.60 | 0.00 | - | - | 1 | 110.01% |
| MDGL240816P00190000 | 2024-07-22 9:30AM EDT | 190.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 117.24% |
| MDGL240816P00200000 | 2024-07-23 9:30AM EDT | 200.00 | 0.80 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 106.79% |
| MDGL240816P00210000 | 2024-07-23 11:18AM EDT | 210.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 95.46% |
| MDGL240816P00220000 | 2024-07-26 10:54AM EDT | 220.00 | 2.20 | 0.00 | 4.80 | +0.65 | +41.94% | 1 | 12 | 83.94% |
| MDGL240816P00230000 | 2024-07-23 3:48PM EDT | 230.00 | 3.00 | 0.05 | 6.30 | 0.00 | - | 4 | 6 | 79.00% |
| MDGL240816P00240000 | 2024-07-23 12:33PM EDT | 240.00 | 5.00 | 2.50 | 7.20 | 0.00 | - | 1 | 161 | 78.20% |
| MDGL240816P00250000 | 2024-07-26 11:01AM EDT | 250.00 | 7.00 | 2.65 | 8.00 | +2.50 | +55.56% | 9 | 19 | 68.19% |
| MDGL240816P00260000 | 2024-07-26 10:55AM EDT | 260.00 | 9.10 | 8.00 | 13.80 | -1.90 | -17.27% | 7 | 94 | 80.41% |
| MDGL240816P00270000 | 2024-07-24 3:13PM EDT | 270.00 | 12.80 | 9.10 | 17.00 | 0.00 | - | 3 | 329 | 73.40% |
| MDGL240816P00280000 | 2024-07-24 3:13PM EDT | 280.00 | 17.50 | 13.20 | 21.00 | 0.00 | - | 24 | 46 | 71.41% |
| MDGL240816P00290000 | 2024-07-25 9:30AM EDT | 290.00 | 23.40 | 18.40 | 26.00 | 0.00 | - | 2 | 5 | 70.38% |
| MDGL240816P00300000 | 2024-07-18 10:42AM EDT | 300.00 | 32.13 | 24.70 | 32.00 | 0.00 | - | 1 | 4 | 70.29% |
| MDGL240816P00350000 | 2024-07-15 3:34PM EDT | 350.00 | 72.71 | 64.20 | 71.70 | 0.00 | - | 1 | 1 | 67.65% |
| MDGL240816P00390000 | 2024-07-17 9:57AM EDT | 390.00 | 109.00 | 101.10 | 111.00 | 0.00 | - | - | 1 | 67.87% |
© 2024 Yahoo. Todos los derechos reservados.