U.S. markets closed
F S&P 500
5,242.75 +3.75 (+0.07%) F Dow Jones
39,577.00 +41.00 (+0.10%) F Nasdaq
18,224.25 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,356.80 +16.50 (+0.71%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00017500 | 2024-05-03 11:48AM EDT | 17.50 | 8.00 | 6.30 | 10.20 | 0.00 | - | 1 | 1 | 126.56% |
| MED240517C00020000 | 2024-05-06 1:40PM EDT | 20.00 | 5.36 | 3.60 | 7.80 | +5.36 | - | - | 2 | 327.54% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 2.70 | 5.30 | 0.00 | - | 1 | 5 | 140.14% |
| MED240517C00025000 | 2024-05-09 1:33PM EDT | 25.00 | 0.90 | 1.10 | 1.30 | +0.05 | +5.88% | 9 | 64 | 52.64% |
| MED240517C00027500 | 2024-05-08 11:31AM EDT | 27.50 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 148 | 54.88% |
| MED240517C00030000 | 2024-05-08 3:14PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 100 | 67.58% |
| MED240517C00032500 | 2024-05-07 11:56AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 207 | 77.34% |
| MED240517C00035000 | 2024-05-08 9:50AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 829 | 96.88% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 426 | 191.80% |
| MED240517C00040000 | 2024-05-08 1:36PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 131.25% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 1 | 507 | 179.69% |
| MED240517C00045000 | 2024-05-07 9:36AM EDT | 45.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 253.13% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 43 | 270.31% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 203.13% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 207.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 80 | 166 | 216.02% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 133 | 124 | 103.91% |
| MED240517P00022500 | 2024-05-08 9:33AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 113 | 67.38% |
| MED240517P00025000 | 2024-05-09 12:21PM EDT | 25.00 | 0.45 | 0.35 | 0.50 | -0.25 | -35.71% | 21 | 397 | 54.10% |
| MED240517P00027500 | 2024-05-07 10:30AM EDT | 27.50 | 2.30 | 1.90 | 2.10 | 0.00 | - | 1 | 111 | 52.25% |
| MED240517P00030000 | 2024-05-09 12:38PM EDT | 30.00 | 4.61 | 4.10 | 4.70 | -0.29 | -5.92% | 1 | 97 | 75.59% |
| MED240517P00032500 | 2024-05-08 3:06PM EDT | 32.50 | 7.40 | 6.60 | 7.10 | 0.00 | - | 1,610 | 43 | 92.19% |
| MED240517P00035000 | 2024-05-09 11:54AM EDT | 35.00 | 9.48 | 9.20 | 9.60 | -0.52 | -5.20% | 1 | 2,017 | 127.34% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 9.80 | 13.70 | 0.00 | - | 1 | 5 | 332.81% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 12.30 | 16.30 | 0.00 | - | 54 | 8 | 128.13% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 15.00 | 18.70 | 0.00 | - | 1 | 2 | 169.53% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 17.50 | 21.50 | 0.00 | - | 1 | 2 | 225.78% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 22.50 | 26.50 | 0.00 | - | - | 0 | 257.03% |
© 2024 Yahoo. Todos los derechos reservados.