Medifast, Inc. (MED)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-04-17 10:03AM EDT | 25.00 | 9.06 | 8.10 | 10.00 | 0.00 | - | 2 | 0 | 98.93% |
| MED240517C00027500 | 2024-04-22 9:32AM EDT | 27.50 | 6.50 | 6.30 | 7.50 | 0.00 | - | 1 | 5 | 94.34% |
| MED240517C00030000 | 2024-04-22 3:32PM EDT | 30.00 | 4.70 | 5.20 | 6.00 | 0.00 | - | 2 | 18 | 112.99% |
| MED240517C00032500 | 2024-04-26 2:18PM EDT | 32.50 | 3.60 | 3.70 | 3.90 | -0.16 | -4.26% | 22 | 171 | 99.95% |
| MED240517C00035000 | 2024-04-26 1:43PM EDT | 35.00 | 2.55 | 2.55 | 2.70 | -0.05 | -1.92% | 8 | 615 | 98.44% |
| MED240517C00037500 | 2024-04-26 3:30PM EDT | 37.50 | 1.80 | 1.70 | 1.85 | -0.03 | -1.64% | 7 | 276 | 98.14% |
| MED240517C00040000 | 2024-04-26 1:56PM EDT | 40.00 | 1.14 | 1.10 | 1.20 | -0.09 | -7.32% | 59 | 205 | 97.17% |
| MED240517C00042500 | 2024-04-26 11:41AM EDT | 42.50 | 0.75 | 0.65 | 0.80 | -0.02 | -2.60% | 1 | 249 | 96.48% |
| MED240517C00045000 | 2024-04-24 3:43PM EDT | 45.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 15 | 176 | 96.09% |
| MED240517C00047500 | 2024-04-23 12:01PM EDT | 47.50 | 0.34 | 0.25 | 0.35 | 0.00 | - | 2 | 17 | 97.85% |
| MED240517C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 5 | 53 | 99.41% |
| MED240517C00055000 | 2024-03-15 1:55PM EDT | 55.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 2 | 133.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00020000 | 2024-04-26 1:21PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.14 | -48.28% | 1 | 36 | 119.53% |
| MED240517P00022500 | 2024-04-26 3:24PM EDT | 22.50 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 18 | 61 | 110.55% |
| MED240517P00025000 | 2024-04-26 3:28PM EDT | 25.00 | 0.44 | 0.40 | 0.50 | -0.16 | -26.67% | 9 | 215 | 107.23% |
| MED240517P00027500 | 2024-04-25 10:02AM EDT | 27.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 2 | 135 | 102.44% |
| MED240517P00030000 | 2024-04-26 3:28PM EDT | 30.00 | 1.53 | 1.45 | 1.60 | -0.37 | -19.47% | 20 | 573 | 99.61% |
| MED240517P00032500 | 2024-04-26 1:44PM EDT | 32.50 | 2.55 | 2.40 | 2.60 | -0.35 | -12.07% | 7 | 76 | 97.07% |
| MED240517P00035000 | 2024-04-26 3:26PM EDT | 35.00 | 3.90 | 3.70 | 4.00 | -0.30 | -7.14% | 7 | 3,407 | 96.44% |
| MED240517P00037500 | 2024-04-19 12:26PM EDT | 37.50 | 6.83 | 5.30 | 5.60 | 0.00 | - | 1 | 57 | 94.34% |
| MED240517P00040000 | 2024-04-26 3:56PM EDT | 40.00 | 7.50 | 7.10 | 7.50 | -1.35 | -15.25% | 2 | 44 | 91.89% |
| MED240517P00042500 | 2024-04-12 3:51PM EDT | 42.50 | 11.01 | 9.20 | 11.60 | 0.00 | - | 4 | 4 | 132.03% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 11.20 | 13.80 | 0.00 | - | 1 | 2 | 132.32% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 15.10 | 19.00 | 0.00 | - | - | 1 | 137.50% |
© 2024 Yahoo. Todos los derechos reservados.