Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:18PM 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 | 151.40 | 157.80 | 0.00 | - | - | 1 | 190.28% |
| MDGL240719C00140000 | 2024-06-10 3:51PM EDT | 140.00 | 113.00 | 141.30 | 148.60 | 0.00 | - | 2 | 1 | 188.45% |
| 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 | 121.50 | 127.90 | 0.00 | - | 1 | 5 | 147.51% |
| MDGL240719C00170000 | 2024-06-11 10:52AM EDT | 170.00 | 107.70 | 111.70 | 118.10 | 0.00 | - | 1 | 0 | 137.28% |
| MDGL240719C00175000 | 2024-03-28 11:57AM EDT | 175.00 | 93.60 | 30.30 | 36.10 | 0.00 | - | 3 | 150 | 0.00% |
| MDGL240719C00180000 | 2024-06-17 2:26PM EDT | 180.00 | 105.00 | 102.70 | 109.00 | 0.00 | - | 4 | 4 | 135.57% |
| 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 | 86.90 | 94.30 | 0.00 | - | 1 | 5 | 119.43% |
| MDGL240719C00200000 | 2024-06-20 9:33AM EDT | 200.00 | 74.07 | 82.00 | 88.70 | 0.00 | - | 1 | 28 | 107.40% |
| MDGL240719C00210000 | 2024-06-11 12:34PM EDT | 210.00 | 72.76 | 72.20 | 79.50 | 0.00 | - | 1 | 177 | 102.83% |
| MDGL240719C00220000 | 2024-06-21 2:54PM EDT | 220.00 | 57.35 | 62.60 | 68.70 | 0.00 | - | 1 | 29 | 84.49% |
| MDGL240719C00230000 | 2024-06-12 11:00AM EDT | 230.00 | 62.16 | 53.00 | 59.10 | 0.00 | - | 1 | 61 | 76.56% |
| MDGL240719C00240000 | 2024-06-11 10:36AM EDT | 240.00 | 40.00 | 43.90 | 49.80 | 0.00 | - | 1 | 161 | 70.06% |
| MDGL240719C00250000 | 2024-06-24 10:59AM EDT | 250.00 | 40.10 | 34.70 | 41.00 | 0.00 | - | 52 | 267 | 65.19% |
| MDGL240719C00260000 | 2024-06-26 10:52AM EDT | 260.00 | 22.00 | 26.50 | 32.50 | +4.00 | +22.22% | 3 | 372 | 59.95% |
| MDGL240719C00270000 | 2024-06-25 3:41PM EDT | 270.00 | 18.99 | 19.30 | 24.40 | 0.00 | - | 10 | 267 | 54.33% |
| MDGL240719C00280000 | 2024-06-27 1:47PM EDT | 280.00 | 14.60 | 14.60 | 18.20 | +3.86 | +35.94% | 9 | 357 | 53.13% |
| MDGL240719C00290000 | 2024-06-27 1:49PM EDT | 290.00 | 11.55 | 10.10 | 13.10 | +3.45 | +42.59% | 13 | 76 | 52.20% |
| MDGL240719C00300000 | 2024-06-27 1:57PM EDT | 300.00 | 7.60 | 6.80 | 9.20 | +2.60 | +52.00% | 3 | 454 | 51.87% |
| MDGL240719C00310000 | 2024-06-27 1:57PM EDT | 310.00 | 5.50 | 4.70 | 5.50 | +0.50 | +10.42% | 5 | 133 | 48.50% |
| MDGL240719C00320000 | 2024-06-27 10:37AM EDT | 320.00 | 3.50 | 2.80 | 4.50 | -0.82 | -18.98% | 3 | 752 | 53.22% |
| MDGL240719C00330000 | 2024-06-26 10:55AM EDT | 330.00 | 1.35 | 1.80 | 4.10 | 0.00 | - | 12 | 46 | 53.13% |
| MDGL240719C00340000 | 2024-06-27 11:40AM EDT | 340.00 | 1.70 | 1.20 | 2.40 | +0.55 | +47.83% | 5 | 346 | 52.39% |
| MDGL240719C00350000 | 2024-06-27 10:40AM EDT | 350.00 | 1.45 | 0.75 | 2.35 | +0.75 | +107.14% | 1 | 578 | 56.47% |
| MDGL240719C00360000 | 2024-06-25 2:51PM EDT | 360.00 | 2.00 | 0.80 | 3.40 | 0.00 | - | 1 | 7 | 66.92% |
| MDGL240719C00370000 | 2024-06-24 3:17PM EDT | 370.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 68.60% |
| 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 | 76.12% |
| MDGL240719C00410000 | 2024-06-21 3:15PM EDT | 410.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 68.26% |
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 | 229.69% |
| MDGL240719P00095000 | 2024-03-14 9:49AM EDT | 95.00 | 4.76 | 0.00 | 4.60 | 0.00 | - | 5 | 10 | 268.99% |
| MDGL240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 191.21% |
| MDGL240719P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 10.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 238.33% |
| MDGL240719P00120000 | 2024-06-11 1:33PM EDT | 120.00 | 0.15 | 0.00 | 2.90 | 0.00 | - | 1 | 17 | 197.61% |
| MDGL240719P00125000 | 2024-04-25 1:42PM EDT | 125.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 25 | 27 | 205.69% |
| MDGL240719P00130000 | 2024-02-08 1:57PM EDT | 130.00 | 16.00 | 7.10 | 12.70 | 0.00 | - | 39 | 39 | 293.53% |
| MDGL240719P00140000 | 2024-04-25 1:42PM EDT | 140.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 25 | 28 | 183.35% |
| MDGL240719P00145000 | 2024-04-26 11:55AM EDT | 145.00 | 3.86 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 176.34% |
| MDGL240719P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 150.29% |
| MDGL240719P00155000 | 2024-06-05 10:35AM EDT | 155.00 | 2.34 | 0.00 | 2.90 | 0.00 | - | 2 | 6 | 145.12% |
| MDGL240719P00160000 | 2024-06-05 10:35AM EDT | 160.00 | 2.46 | 0.00 | 2.90 | 0.00 | - | 2 | 6 | 138.57% |
| MDGL240719P00165000 | 2024-02-12 4:31PM EDT | 165.00 | 25.00 | 13.50 | 20.30 | 0.00 | - | - | 1 | 270.89% |
| MDGL240719P00170000 | 2024-06-13 9:51AM EDT | 170.00 | 0.05 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 126.07% |
| MDGL240719P00175000 | 2024-06-05 2:38PM EDT | 175.00 | 1.27 | 0.00 | 2.90 | 0.00 | - | 4 | 154 | 120.07% |
| MDGL240719P00180000 | 2024-02-12 10:57AM EDT | 180.00 | 36.30 | 18.40 | 22.90 | 0.00 | - | 1 | 2 | 262.61% |
| MDGL240719P00185000 | 2024-06-21 1:06PM EDT | 185.00 | 1.03 | 0.00 | 2.90 | 0.00 | - | 1 | 30 | 108.50% |
| MDGL240719P00190000 | 2024-06-26 3:10PM EDT | 190.00 | 2.15 | 0.00 | 2.70 | 0.00 | - | 1 | 164 | 101.37% |
| MDGL240719P00195000 | 2024-06-26 3:10PM EDT | 195.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 85.50% |
| MDGL240719P00200000 | 2024-06-05 11:00AM EDT | 200.00 | 5.80 | 0.00 | 1.25 | 0.00 | - | 2 | 20 | 78.03% |
| MDGL240719P00210000 | 2024-06-11 3:18PM EDT | 210.00 | 1.25 | 0.00 | 1.60 | 0.00 | - | 1 | 88 | 72.14% |
| MDGL240719P00220000 | 2024-06-25 10:14AM EDT | 220.00 | 2.18 | 0.10 | 3.50 | 0.00 | - | 1 | 17 | 75.46% |
| MDGL240719P00230000 | 2024-06-21 1:46PM EDT | 230.00 | 2.60 | 0.40 | 2.00 | 0.00 | - | 1 | 71 | 59.13% |
| MDGL240719P00240000 | 2024-06-24 11:27AM EDT | 240.00 | 1.80 | 1.00 | 2.60 | 0.00 | - | 14 | 191 | 55.37% |
| MDGL240719P00250000 | 2024-06-25 3:26PM EDT | 250.00 | 3.50 | 2.10 | 3.90 | 0.00 | - | 33 | 228 | 53.59% |
| MDGL240719P00260000 | 2024-06-27 1:02PM EDT | 260.00 | 4.80 | 3.80 | 6.20 | -3.70 | -43.53% | 2 | 207 | 52.77% |
| MDGL240719P00270000 | 2024-06-26 10:51AM EDT | 270.00 | 12.00 | 6.40 | 9.10 | 0.00 | - | 9 | 121 | 51.54% |
| MDGL240719P00280000 | 2024-06-27 10:58AM EDT | 280.00 | 12.00 | 8.80 | 13.20 | -0.10 | -0.83% | 1 | 11 | 56.49% |
| MDGL240719P00290000 | 2024-06-25 10:59AM EDT | 290.00 | 17.50 | 14.60 | 19.10 | 0.00 | - | 10 | 16 | 51.12% |
| MDGL240719P00300000 | 2024-06-21 12:39PM EDT | 300.00 | 28.00 | 19.90 | 25.80 | 0.00 | - | 5 | 10 | 50.38% |
| MDGL240719P00310000 | 2024-06-20 9:33AM EDT | 310.00 | 41.72 | 27.70 | 33.10 | 0.00 | - | 1 | 0 | 51.97% |
| MDGL240719P00350000 | 2024-03-15 9:30AM EDT | 350.00 | 81.10 | 110.70 | 118.00 | 0.00 | - | - | 1 | 250.42% |
| MDGL240719P00360000 | 2024-06-20 9:33AM EDT | 360.00 | 87.88 | 72.10 | 79.50 | 0.00 | - | - | 0 | 63.93% |
© 2024 Yahoo. Todos los derechos reservados.