U.S. markets closed
F S&P 500
5,243.25 +4.25 (+0.08%) F Dow Jones
39,582.00 +46.00 (+0.12%) F Nasdaq
18,226.50 +12.00 (+0.07%) E-mini Russell 2000 Index Futur
2,085.80 +1.70 (+0.08%) Petróleo
79.63 +0.37 (+0.47%) Oro
2,354.20 +13.90 (+0.59%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241115C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 13.85 | 7.80 | 8.10 | 0.00 | - | 17 | 17 | 69.87% |
| MED241115C00025000 | 2024-05-02 11:56AM EDT | 25.00 | 6.30 | 3.50 | 5.30 | 0.00 | - | 1 | 5 | 55.57% |
| MED241115C00027500 | 2024-05-08 3:28PM EDT | 27.50 | 3.60 | 3.80 | 5.20 | 0.00 | - | 60 | 170 | 70.53% |
| MED241115C00030000 | 2024-05-09 11:58AM EDT | 30.00 | 2.95 | 2.90 | 3.10 | +0.20 | +7.27% | 10 | 295 | 60.99% |
| MED241115C00032500 | 2024-05-06 11:51AM EDT | 32.50 | 2.05 | 2.15 | 2.85 | 0.00 | - | 1 | 7 | 62.89% |
| MED241115C00035000 | 2024-05-02 12:17PM EDT | 35.00 | 2.50 | 1.65 | 2.30 | 0.00 | - | 1 | 173 | 62.72% |
| MED241115C00037500 | 2024-04-12 11:44AM EDT | 37.50 | 4.30 | 0.65 | 2.40 | 0.00 | - | 2 | 72 | 62.01% |
| MED241115C00040000 | 2024-05-06 2:35PM EDT | 40.00 | 1.00 | 0.90 | 1.30 | 0.00 | - | 1 | 153 | 60.06% |
| MED241115C00042500 | 2024-04-30 10:45AM EDT | 42.50 | 1.30 | 0.65 | 2.40 | 0.00 | - | 61 | 119 | 72.56% |
| MED241115C00045000 | 2024-05-01 10:53AM EDT | 45.00 | 0.80 | 0.45 | 0.65 | 0.00 | - | 10 | 135 | 56.93% |
| MED241115C00047500 | 2024-05-08 11:30AM EDT | 47.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 30 | 38 | 57.08% |
| MED241115C00050000 | 2024-05-07 2:51PM EDT | 50.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 4 | 89 | 57.03% |
| MED241115C00052500 | 2024-03-15 10:12AM EDT | 52.50 | 2.25 | 1.30 | 1.55 | 0.00 | - | - | 25 | 87.01% |
| MED241115C00055000 | 2024-05-08 2:45PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 109 | 59.77% |
| MED241115C00057500 | 2024-04-05 10:29AM EDT | 57.50 | 1.07 | 0.10 | 1.15 | 0.00 | - | 2 | 4 | 75.34% |
| MED241115C00060000 | 2024-04-19 3:00PM EDT | 60.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 70 | 70.02% |
| MED241115C00065000 | 2024-04-25 10:41AM EDT | 65.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 4 | 39 | 74.76% |
| MED241115C00070000 | 2024-05-01 2:25PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 79.10% |
| MED241115C00075000 | 2024-04-30 12:16PM EDT | 75.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 32 | 83.98% |
| MED241115C00080000 | 2024-05-06 10:41AM EDT | 80.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 86.62% |
| MED241115C00085000 | 2024-03-27 10:48AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 93 | 89.99% |
| MED241115C00090000 | 2024-04-05 1:17PM EDT | 90.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 20 | 82.42% |
| MED241115C00095000 | 2024-03-14 3:14PM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 96.00% |
| MED241115C00100000 | 2024-05-07 1:08PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 98.73% |
| MED241115C00105000 | 2024-03-19 10:31AM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 94.92% |
| MED241115C00110000 | 2024-05-03 2:34PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 46 | 88.28% |
| MED241115C00115000 | 2024-05-02 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 87.89% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241115P00015000 | 2024-05-09 12:33PM EDT | 15.00 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 0 | 67.19% |
| MED241115P00017500 | 2024-05-06 11:19AM EDT | 17.50 | 1.15 | 1.00 | 1.10 | 0.00 | - | 2 | 7 | 63.04% |
| MED241115P00020000 | 2024-03-27 3:56PM EDT | 20.00 | 0.95 | 1.10 | 1.75 | 0.00 | - | 3 | 56 | 55.08% |
| MED241115P00022500 | 2024-03-27 12:29PM EDT | 22.50 | 1.28 | 1.60 | 2.35 | 0.00 | - | 1 | 34 | 54.35% |
| MED241115P00025000 | 2024-05-03 11:33AM EDT | 25.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 1 | 252 | 55.18% |
| MED241115P00027500 | 2024-04-30 12:13PM EDT | 27.50 | 4.60 | 4.90 | 5.10 | 0.00 | - | 2 | 13 | 53.20% |
| MED241115P00030000 | 2024-04-16 3:02PM EDT | 30.00 | 5.12 | 6.40 | 6.70 | 0.00 | - | 5 | 55 | 50.98% |
| MED241115P00032500 | 2024-05-03 11:54AM EDT | 32.50 | 8.50 | 8.20 | 8.60 | 0.00 | - | 2 | 58 | 50.17% |
| MED241115P00035000 | 2024-05-07 11:42AM EDT | 35.00 | 10.72 | 10.00 | 11.40 | 0.00 | - | 2 | 92 | 54.15% |
| MED241115P00037500 | 2024-05-08 11:58AM EDT | 37.50 | 12.80 | 12.20 | 13.20 | 0.00 | - | 2 | 19 | 51.47% |
| MED241115P00040000 | 2024-05-08 2:54PM EDT | 40.00 | 15.33 | 14.40 | 15.00 | 0.00 | - | 2 | 98 | 52.49% |
| MED241115P00042500 | 2024-04-05 1:53PM EDT | 42.50 | 12.40 | 15.70 | 17.60 | 0.00 | - | 3 | 4 | 59.23% |
| MED241115P00045000 | 2024-05-06 11:55AM EDT | 45.00 | 19.93 | 18.70 | 20.30 | 0.00 | - | 3 | 817 | 67.72% |
| MED241115P00047500 | 2024-03-07 1:10PM EDT | 47.50 | 12.48 | 15.70 | 17.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED241115P00050000 | 2024-05-02 10:30AM EDT | 50.00 | 22.60 | 22.20 | 26.50 | 0.00 | - | 1 | 0 | 97.17% |
| MED241115P00052500 | 2024-03-07 1:15PM EDT | 52.50 | 16.14 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| MED241115P00055000 | 2024-04-04 11:09AM EDT | 55.00 | 21.30 | 26.00 | 30.80 | 0.00 | - | 1 | 0 | 92.24% |
| MED241115P00057500 | 2024-04-19 10:29AM EDT | 57.50 | 25.59 | 29.60 | 34.00 | 0.00 | - | 2 | 0 | 107.81% |
| MED241115P00060000 | 2024-03-21 3:23PM EDT | 60.00 | 25.18 | 26.10 | 29.90 | 0.00 | - | 2 | 31 | 0.00% |
| MED241115P00065000 | 2024-03-20 3:58PM EDT | 65.00 | 29.73 | 30.30 | 35.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED241115P00070000 | 2024-03-06 4:39PM EDT | 70.00 | 32.70 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| MED241115P00075000 | 2024-02-22 11:29AM EDT | 75.00 | 35.23 | 38.00 | 42.80 | 0.00 | - | 3 | 0 | 0.00% |
| MED241115P00080000 | 2024-01-18 12:29PM EDT | 80.00 | 28.90 | 29.70 | 31.90 | 0.00 | - | 1 | 6 | 0.00% |
| MED241115P00085000 | 2024-02-21 3:39PM EDT | 85.00 | 47.60 | 48.10 | 52.90 | 0.00 | - | 43 | 0 | 0.00% |
| MED241115P00090000 | 2024-02-21 3:45PM EDT | 90.00 | 48.20 | 53.00 | 57.90 | 0.00 | - | 106 | 0 | 0.00% |
| MED241115P00095000 | 2023-11-15 12:35PM EDT | 95.00 | 31.60 | 27.20 | 29.50 | 0.00 | - | 2 | 3 | 0.00% |
| MED241115P00100000 | 2023-10-13 10:45AM EDT | 100.00 | 32.25 | 36.50 | 40.40 | 0.00 | - | 1 | 3 | 0.00% |
| MED241115P00105000 | 2023-11-03 12:59PM EDT | 105.00 | 38.41 | 39.80 | 40.90 | 0.00 | - | 1 | 13 | 0.00% |
| MED241115P00110000 | 2023-12-19 11:02AM EDT | 110.00 | 43.23 | 55.60 | 60.50 | 0.00 | - | 7 | 0 | 0.00% |
| MED241115P00115000 | 2023-11-02 12:04PM EDT | 115.00 | 49.00 | 47.20 | 51.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.