U.S. markets closed
F S&P 500
5,242.25 +3.25 (+0.06%) F Dow Jones
39,573.00 +37.00 (+0.09%) F Nasdaq
18,221.75 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,356.20 +15.90 (+0.68%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00027500 | 2024-05-09 12:15PM EDT | 27.50 | 3.00 | 2.90 | 3.10 | +0.35 | +13.21% | 2 | 127 | 59.79% |
| MED240920C00030000 | 2024-05-09 3:30PM EDT | 30.00 | 2.05 | 2.05 | 2.25 | -0.10 | -4.65% | 3 | 91 | 58.69% |
| MED240920C00032500 | 2024-05-08 12:15PM EDT | 32.50 | 1.35 | 1.40 | 1.60 | 0.00 | - | 3 | 36 | 57.54% |
| MED240920C00035000 | 2024-05-08 10:21AM EDT | 35.00 | 0.90 | 0.90 | 1.15 | 0.00 | - | 1 | 97 | 56.54% |
| MED240920C00037500 | 2024-05-03 11:34AM EDT | 37.50 | 0.70 | 0.60 | 0.80 | 0.00 | - | 2 | 114 | 56.01% |
| MED240920C00040000 | 2024-05-09 10:38AM EDT | 40.00 | 0.45 | 0.40 | 0.55 | +0.02 | +4.65% | 30 | 81 | 55.57% |
| MED240920C00042500 | 2024-05-06 11:39AM EDT | 42.50 | 0.45 | 0.25 | 0.40 | 0.00 | - | 60 | 65 | 55.37% |
| MED240920C00045000 | 2024-04-30 2:47PM EDT | 45.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 40 | 102 | 55.47% |
| MED240920C00047500 | 2024-04-30 2:41PM EDT | 47.50 | 0.55 | 0.05 | 0.75 | 0.00 | - | 50 | 55 | 66.99% |
| MED240920C00050000 | 2024-05-02 11:29AM EDT | 50.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 58 | 73.78% |
| MED240920C00052500 | 2024-04-30 10:08AM EDT | 52.50 | 0.30 | 0.00 | 0.95 | 0.00 | - | 2 | 24 | 77.54% |
| MED240920C00055000 | 2024-03-27 10:37AM EDT | 55.00 | 1.80 | 0.80 | 1.05 | 0.00 | - | 2 | 44 | 95.21% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 84.38% |
| MED240920C00060000 | 2024-04-29 10:01AM EDT | 60.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 14 | 118 | 87.50% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 111.23% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 113.33% |
| MED240920C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.18 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 108.40% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00017500 | 2024-05-06 3:05PM EDT | 17.50 | 0.75 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 62.79% |
| MED240920P00020000 | 2024-05-06 2:15PM EDT | 20.00 | 1.35 | 0.60 | 1.20 | 0.00 | - | 40 | 43 | 53.13% |
| MED240920P00022500 | 2024-05-06 2:51PM EDT | 22.50 | 2.13 | 1.80 | 2.00 | 0.00 | - | 1 | 61 | 56.30% |
| MED240920P00025000 | 2024-05-09 10:16AM EDT | 25.00 | 3.10 | 2.85 | 3.10 | -0.10 | -3.13% | 6 | 430 | 54.44% |
| MED240920P00027500 | 2024-05-06 10:40AM EDT | 27.50 | 4.35 | 4.10 | 4.40 | 0.00 | - | 1 | 218 | 51.27% |
| MED240920P00030000 | 2024-05-09 9:36AM EDT | 30.00 | 6.20 | 5.70 | 6.10 | -0.15 | -2.36% | 12 | 271 | 53.17% |
| MED240920P00032500 | 2024-05-08 10:51AM EDT | 32.50 | 8.30 | 7.60 | 9.80 | 0.00 | - | 1 | 83 | 65.04% |
| MED240920P00035000 | 2024-05-09 11:54AM EDT | 35.00 | 9.93 | 9.60 | 10.10 | +0.77 | +8.41% | 1 | 49 | 52.15% |
| MED240920P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 11.15 | 11.90 | 12.80 | 0.00 | - | 1 | 39 | 52.64% |
| MED240920P00040000 | 2024-05-08 1:30PM EDT | 40.00 | 14.95 | 14.00 | 16.80 | 0.00 | - | 1 | 164 | 71.97% |
| MED240920P00042500 | 2024-05-06 11:55AM EDT | 42.50 | 17.38 | 15.10 | 18.40 | 0.00 | - | 2 | 0 | 88.38% |
| MED240920P00045000 | 2024-05-08 1:30PM EDT | 45.00 | 19.81 | 17.50 | 21.50 | 0.00 | - | 1 | 0 | 55.27% |
| MED240920P00047500 | 2024-02-26 2:48PM EDT | 47.50 | 10.10 | 11.80 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| MED240920P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.30 | 22.80 | 26.10 | 0.00 | - | 2 | 0 | 60.06% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 24.00 | 28.00 | 0.00 | - | - | 0 | 98.93% |
| MED240920P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 24.90 | 27.00 | 31.50 | 0.00 | - | 136 | 0 | 124.41% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.