U.S. markets open in 8 hours 37 minutes
F S&P 500
5,320.25 0.00 (0.00%) F Dow Jones
39,992.00 -18.00 (-0.04%) F Nasdaq
18,658.50 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,102.60 -2.30 (-0.11%) Petróleo
79.35 +0.12 (+0.15%) Oro
2,381.60 -3.90 (-0.16%)
Medifast, Inc. (MED)
NYSE - Nasdaq Precio en tiempo real. 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517C00020000 | 2024-05-06 1:40PM EDT | 20.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240517C00025000 | 2024-05-16 2:04PM EDT | 25.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240517C00027500 | 2024-05-16 2:26PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MED240517C00030000 | 2024-05-16 1:05PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240517C00032500 | 2024-05-13 11:57AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MED240517C00035000 | 2024-05-14 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517C00040000 | 2024-05-13 11:54AM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED240517C00045000 | 2024-05-13 12:25PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240517C00047500 | 2024-05-10 11:27AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| MED240517P00022500 | 2024-05-14 2:37PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240517P00025000 | 2024-05-16 2:51PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| MED240517P00027500 | 2024-05-16 2:14PM EDT | 27.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517P00030000 | 2024-05-15 2:22PM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517P00032500 | 2024-05-15 3:15PM EDT | 32.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MED240517P00035000 | 2024-05-16 3:30PM EDT | 35.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240517P00037500 | 2024-05-16 3:31PM EDT | 37.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00045000 | 2024-05-14 10:22AM EDT | 45.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 22.70 | 27.50 | 0.00 | - | - | 0 | 863.28% |
© 2024 Yahoo. Todos los derechos reservados.