U.S. markets open in 1 hour 46 minutes
F S&P 500
5,255.75 +16.75 (+0.32%) F Dow Jones
39,627.00 +91.00 (+0.23%) F Nasdaq
18,290.00 +75.50 (+0.41%) E-mini Russell 2000 Index Futur
2,093.40 +9.30 (+0.45%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,380.70 +40.40 (+1.73%)
Medifast, Inc. (MED)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00015000 | 2024-05-06 10:38AM EDT | 15.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| MED240621C00020000 | 2024-05-06 1:34PM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| MED240621C00025000 | 2024-05-08 10:46AM EDT | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MED240621C00027500 | 2024-05-09 2:11PM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 6.25% |
| MED240621C00030000 | 2024-05-09 12:38PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 12.50% |
| MED240621C00032500 | 2024-05-07 10:35AM EDT | 32.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MED240621C00035000 | 2024-05-07 11:48AM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 25.00% |
| MED240621C00037500 | 2024-05-07 9:54AM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 25.00% |
| MED240621C00040000 | 2024-05-09 10:53AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,052 | 25.00% |
| MED240621C00042500 | 2024-04-30 12:14PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 63 | 25.00% |
| MED240621C00045000 | 2024-05-08 10:43AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| MED240621C00047500 | 2024-04-30 9:37AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MED240621C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 50.00% |
| MED240621C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MED240621C00055000 | 2024-05-01 10:43AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 50.00% |
| MED240621C00057500 | 2024-05-01 12:20PM EDT | 57.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 149.12% |
| MED240621C00065000 | 2024-04-30 9:39AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 50.00% |
| MED240621C00070000 | 2024-04-30 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| MED240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 50.00% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 227.83% |
| MED240621C00090000 | 2024-05-07 1:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 233.01% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 209.96% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 217.58% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 223.05% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 266 | 25.00% |
| MED240621P00020000 | 2024-05-08 1:33PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| MED240621P00022500 | 2024-05-09 11:03AM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 12.50% |
| MED240621P00025000 | 2024-05-09 3:04PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 3.13% |
| MED240621P00027500 | 2024-05-09 12:38PM EDT | 27.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| MED240621P00030000 | 2024-05-07 12:48PM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
| MED240621P00032500 | 2024-05-08 3:54PM EDT | 32.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 283 | 0.00% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 35.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 0.00% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240621P00045000 | 2024-05-02 10:00AM EDT | 45.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 20.40 | 24.20 | 0.00 | - | 1 | 0 | 125.78% |
| MED240621P00050000 | 2024-04-30 12:12PM EDT | 50.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00060000 | 2024-03-27 12:16PM EDT | 60.00 | 21.45 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00065000 | 2024-04-30 9:55AM EDT | 65.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MED240621P00070000 | 2024-02-21 3:39PM EDT | 70.00 | 30.92 | 33.00 | 37.80 | 0.00 | - | 73 | 0 | 0.00% |
| MED240621P00075000 | 2024-02-21 3:45PM EDT | 75.00 | 37.19 | 38.00 | 42.80 | 0.00 | - | 135 | 0 | 0.00% |
| MED240621P00080000 | 2024-01-17 11:00AM EDT | 80.00 | 25.57 | 27.20 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00090000 | 2024-01-10 10:45AM EDT | 90.00 | 26.65 | 34.20 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00095000 | 2023-11-06 10:44AM EDT | 95.00 | 28.10 | 24.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| MED240621P00100000 | 2023-12-12 1:31PM EDT | 100.00 | 27.20 | 36.20 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621P00105000 | 2023-12-12 12:40PM EDT | 105.00 | 31.70 | 41.20 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00110000 | 2023-10-26 3:12PM EDT | 110.00 | 39.90 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.