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
18,227.00 +12.50 (+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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00015000 | 2024-05-07 12:33PM EDT | 15.00 | 11.82 | 10.00 | 12.60 | +11.82 | - | - | 5 | 60.30% |
| MED241220C00017500 | 2024-05-01 10:31AM EDT | 17.50 | 10.80 | 8.50 | 10.20 | 0.00 | - | - | 1 | 59.62% |
| MED241220C00022500 | 2024-05-03 3:35PM EDT | 22.50 | 7.63 | 6.30 | 7.90 | 0.00 | - | 2 | 2 | 71.68% |
| MED241220C00025000 | 2024-05-08 11:23AM EDT | 25.00 | 5.21 | 5.20 | 5.50 | 0.00 | - | 2 | 3 | 63.35% |
| MED241220C00027500 | 2024-05-07 10:23AM EDT | 27.50 | 4.00 | 4.10 | 4.30 | 0.00 | - | 1 | 41 | 61.06% |
| MED241220C00030000 | 2024-05-09 11:54AM EDT | 30.00 | 3.29 | 3.20 | 3.40 | -0.01 | -0.30% | 41 | 210 | 59.79% |
| MED241220C00032500 | 2024-05-02 9:52AM EDT | 32.50 | 3.30 | 1.45 | 2.70 | 0.00 | - | - | 1 | 52.25% |
| MED241220C00035000 | 2024-05-08 10:59AM EDT | 35.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 1 | 10 | 57.28% |
| MED241220C00037500 | 2024-05-03 12:23PM EDT | 37.50 | 1.58 | 1.35 | 1.80 | 0.00 | - | 8 | 11 | 57.72% |
| MED241220C00040000 | 2024-05-07 10:20AM EDT | 40.00 | 1.05 | 1.05 | 1.25 | 0.00 | - | 1 | 16 | 56.06% |
| MED241220C00042500 | 2024-05-06 2:37PM EDT | 42.50 | 0.88 | 0.80 | 1.00 | 0.00 | - | 8 | 11 | 55.96% |
| MED241220C00045000 | 2024-04-30 10:29AM EDT | 45.00 | 1.37 | 0.60 | 0.75 | 0.00 | - | 1 | 31 | 55.23% |
| MED241220C00047500 | 2024-05-06 10:41AM EDT | 47.50 | 0.75 | 0.40 | 0.60 | 0.00 | - | 1 | 11 | 54.49% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00015000 | 2024-05-06 2:00PM EDT | 15.00 | 0.81 | 0.65 | 0.80 | 0.00 | - | 3 | 303 | 64.75% |
| MED241220P00017500 | 2024-04-30 3:52PM EDT | 17.50 | 1.18 | 1.10 | 1.25 | 0.00 | - | - | 65 | 60.64% |
| MED241220P00020000 | 2024-05-02 10:55AM EDT | 20.00 | 1.65 | 1.80 | 2.40 | 0.00 | - | - | 25 | 62.09% |
| MED241220P00022500 | 2024-05-07 3:04PM EDT | 22.50 | 2.93 | 2.65 | 2.80 | 0.00 | - | 2 | 3 | 55.30% |
| MED241220P00025000 | 2024-05-08 3:27PM EDT | 25.00 | 4.15 | 3.70 | 4.00 | 0.00 | - | 1 | 16 | 53.27% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 27.50 | 5.20 | 5.10 | 5.40 | 0.00 | - | - | 1 | 52.00% |
| MED241220P00030000 | 2024-05-06 10:43AM EDT | 30.00 | 6.80 | 6.60 | 7.00 | 0.00 | - | 1 | 22 | 50.02% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 8.30 | 8.70 | 0.00 | - | 2 | 22 | 50.20% |
| MED241220P00035000 | 2024-05-02 10:08AM EDT | 35.00 | 9.60 | 10.20 | 10.70 | 0.00 | - | 1 | 10 | 49.76% |
| MED241220P00037500 | 2024-05-08 2:54PM EDT | 37.50 | 13.08 | 12.30 | 13.60 | 0.00 | - | 1 | 4 | 51.49% |
| MED241220P00040000 | 2024-05-03 11:36AM EDT | 40.00 | 15.11 | 14.50 | 15.10 | 0.00 | - | 2 | 1 | 50.20% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 15.10 | 18.90 | 0.00 | - | 2 | 2 | 75.68% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 17.40 | 21.90 | 0.00 | - | 2 | 2 | 87.18% |
© 2024 Yahoo. Todos los derechos reservados.