U.S. markets closed

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
251.63+15.43 (+6.53%)
Al cierre: 04:00PM EST
253.40 +1.77 (+0.70%)
Fuera de horario: 08:00PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDGL240315C000900002024-02-29 3:59PM EST90.00148.94161.00169.00+148.94--118391.70%
MDGL240315C001000002024-03-01 3:42PM EST100.00153.00152.00159.40+5.63+3.82%813372.63%
MDGL240315C001100002024-02-09 9:55AM EST110.0070.20143.00152.900.00-11382.76%
MDGL240315C001200002023-11-24 9:42AM EST120.0082.60114.00123.900.00-120.00%
MDGL240315C001300002024-02-06 10:44AM EST130.0059.50124.90134.000.00-10339.55%
MDGL240315C001350002024-02-07 10:09AM EST135.0053.50120.10130.000.00--0332.18%
MDGL240315C001400002024-01-17 9:30AM EST140.00102.610.000.000.00--00.00%
MDGL240315C001500002024-02-09 1:26PM EST150.0052.00107.00114.800.00-54298.05%
MDGL240315C001550002024-02-09 12:05PM EST155.0046.00103.90110.900.00--2300.44%
MDGL240315C001650002024-01-17 9:52AM EST165.0085.0074.4081.100.00--100.00%
MDGL240315C001700002024-02-20 11:54AM EST170.0084.1091.0098.800.00-628282.50%
MDGL240315C001750002024-02-16 9:45AM EST175.0070.1086.7095.400.00-2206278.76%
MDGL240315C001800002024-02-28 12:46PM EST180.0085.8982.9090.300.00-11,063269.47%
MDGL240315C001850002024-02-28 12:50PM EST185.0082.0078.3086.100.00-158260.57%
MDGL240315C001900002024-02-26 3:05PM EST190.0064.1374.2082.400.00-1110255.53%
MDGL240315C001950002024-02-16 1:06PM EST195.0062.0070.1078.500.00-177249.38%
MDGL240315C002000002024-02-29 12:29PM EST200.0063.0066.4074.200.00-21238242.94%
MDGL240315C002100002024-03-01 9:34AM EST210.0056.2059.1064.40+0.20+0.36%21,056225.55%
MDGL240315C002200002024-03-01 11:35AM EST220.0046.2151.9059.40+1.22+2.71%11198223.12%
MDGL240315C002300002024-02-29 1:46PM EST230.0042.0044.3051.800.00-15221209.27%
MDGL240315C002400002024-03-01 3:57PM EST240.0042.0037.7042.00+7.15+20.52%11110190.59%
MDGL240315C002500002024-03-01 3:55PM EST250.0035.5632.0038.50+6.56+22.62%16179190.71%
MDGL240315C002600002024-03-01 3:48PM EST260.0028.8026.9033.40+4.38+17.94%10690185.55%
MDGL240315C002700002024-03-01 3:53PM EST270.0025.9022.3027.10-5.90-18.55%136328176.14%
MDGL240315C002800002024-03-01 2:21PM EST280.0019.9018.1022.10+4.11+26.03%15139168.92%
MDGL240315C002900002024-03-01 9:59AM EST290.0015.8015.3020.90-4.80-23.30%1172173.99%
MDGL240315C003000002024-03-01 3:57PM EST300.0013.5412.6016.40+3.14+30.19%29411167.65%
MDGL240315C003100002024-03-01 10:57AM EST310.009.009.1015.10-2.24-19.93%529166.16%
MDGL240315C003200002024-03-01 3:56PM EST320.009.506.3012.60+1.70+21.79%1437160.69%
MDGL240315C003300002024-03-01 3:52PM EST330.007.005.0010.50+1.11+18.85%121,538159.42%
MDGL240315C003400002024-03-01 1:23PM EST340.005.872.307.00+2.09+55.29%540143.63%
MDGL240315C003500002024-03-01 3:08PM EST350.004.004.004.80+0.60+17.65%911,570150.20%
MDGL240315C003600002024-03-01 3:50PM EST360.003.502.756.00+1.15+48.94%17102158.45%
MDGL240315C003700002024-03-01 3:37PM EST370.002.400.303.50+2.40-96-136.08%
Ponepor15 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MDGL240315P000900002024-03-01 3:47PM EST90.003.703.705.100.00-103744418.65%
MDGL240315P000950002024-02-29 3:59PM EST95.004.142.805.000.00-629386.77%
MDGL240315P001000002024-03-01 3:13PM EST100.004.604.505.30-0.20-4.17%31,413391.31%
MDGL240315P001050002024-03-01 11:45AM EST105.004.681.357.40-0.62-11.70%129362.01%
MDGL240315P001100002024-03-01 3:43PM EST110.005.202.406.90-0.80-13.33%1368350.93%
MDGL240315P001150002024-02-29 1:12PM EST115.006.102.708.400.00-414351.66%
MDGL240315P001200002024-03-01 2:06PM EST120.007.505.009.30+0.20+2.74%390362.11%
MDGL240315P001250002024-03-01 2:51PM EST125.006.604.808.70-2.44-26.99%1234339.50%
MDGL240315P001300002024-03-01 10:40AM EST130.007.705.008.40-0.08-1.03%1126323.19%
MDGL240315P001350002024-02-27 9:32AM EST135.009.605.709.900.00-1151323.78%
MDGL240315P001400002024-02-29 3:49PM EST140.0010.008.0010.000.00-2163324.34%
MDGL240315P001450002024-03-01 3:01PM EST145.009.207.2012.10-1.70-15.60%2151317.21%
MDGL240315P001500002024-03-01 3:42PM EST150.0011.507.1012.60-0.40-3.36%1074,139304.76%
MDGL240315P001550002024-02-29 3:17PM EST155.0012.508.1013.300.00-1060299.71%
MDGL240315P001600002024-02-29 12:29PM EST160.0012.908.6014.300.00-52290293.21%
MDGL240315P001650002024-03-01 10:58AM EST165.0012.009.7014.90-1.01-7.76%152287.45%
MDGL240315P001700002024-03-01 3:50PM EST170.0013.3211.5015.30+0.52+4.06%41,577283.70%
MDGL240315P001750002024-03-01 10:06AM EST175.0014.0011.6016.80-2.50-15.15%3246276.82%
MDGL240315P001800002024-02-29 3:04PM EST180.0017.0011.6017.800.00-17257267.19%
MDGL240315P001850002024-03-01 2:58PM EST185.0014.8012.6018.70-2.20-12.94%619261.23%
MDGL240315P001900002024-03-01 2:59PM EST190.0015.9013.4019.20-2.10-11.67%457252.64%
MDGL240315P001950002024-03-01 9:52AM EST195.0019.8014.4020.80-0.41-2.03%1027248.85%
MDGL240315P002000002024-03-01 12:29PM EST200.0018.8015.4021.80-3.11-14.19%243,513242.44%
MDGL240315P002100002024-03-01 3:49PM EST210.0020.2018.4023.10-3.80-15.83%1736229.82%
MDGL240315P002200002024-03-01 3:50PM EST220.0023.3220.4025.50-5.82-19.97%873216.33%
MDGL240315P002300002024-03-01 3:53PM EST230.0025.0023.1029.30-2.69-9.71%13125207.95%
MDGL240315P002400002024-03-01 10:53AM EST240.0032.7026.8032.90-3.63-9.99%145199.99%
MDGL240315P002500002024-03-01 2:13PM EST250.0033.7030.2037.50-2.30-6.39%3323192.00%
MDGL240315P002600002024-02-29 10:56AM EST260.0042.0034.9041.700.00-15121184.35%
MDGL240315P002800002024-03-01 11:57AM EST280.0054.0046.8053.00-9.00-14.29%520176.92%
MDGL240315P003100002024-02-28 9:30AM EST310.0075.7066.9073.10+75.70--1163.16%
MDGL240315P003200002024-01-22 9:51AM EST320.0099.0195.40102.400.00--1287.37%
MDGL240315P003500002024-02-28 3:02PM EST350.00103.0099.20105.600.00-57146.52%