U.S. markets close in 46 minutes

Medifast, Inc. (MED)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
38.56+1.03 (+2.74%)
A partir del 03:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MED240419C000300002024-03-25 9:43AM EDT30.006.108.5010.300.00-211106.25%
MED240419C000325002024-03-27 10:12AM EDT32.506.246.306.600.00-2162.60%
MED240419C000350002024-03-28 11:31AM EDT35.004.304.204.40+2.03+89.43%25255.62%
MED240419C000375002024-03-28 12:31PM EDT37.502.692.502.65+0.49+22.27%137252.54%
MED240419C000400002024-03-28 1:30PM EDT40.001.301.301.45+0.18+16.07%2830551.22%
MED240419C000425002024-03-28 2:29PM EDT42.500.650.600.70-0.30-31.58%341150.39%
MED240419C000450002024-03-28 12:44PM EDT45.000.340.250.35-0.03-8.11%127651.27%
MED240419C000475002024-03-21 11:33AM EDT47.500.100.100.200.00-21753.52%
MED240419C000500002024-03-15 9:30AM EDT50.000.100.000.500.00-16470.90%
MED240419C000525002024-03-25 9:41AM EDT52.500.100.000.500.00-1280.47%
MED240419C000550002024-03-11 9:34AM EDT55.000.120.000.150.00-12571.68%
MED240419C000600002024-03-20 9:51AM EDT60.000.050.000.500.00-11105.57%
MED240419C000650002024-03-15 2:12PM EDT65.000.100.000.500.00-278162119.82%
MED240419C000700002024-02-20 1:38PM EDT70.000.460.000.500.00--2132.62%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MED240419P000200002024-03-18 9:51AM EDT20.000.050.000.500.00-89589162.11%
MED240419P000225002024-03-18 9:30AM EDT22.500.100.000.500.00--3136.72%
MED240419P000250002024-03-18 9:30AM EDT25.000.250.000.500.00-24114.06%
MED240419P000275002024-03-22 11:16AM EDT27.500.200.000.300.00-421783.20%
MED240419P000300002024-03-26 12:52PM EDT30.000.250.100.200.00-113365.23%
MED240419P000325002024-03-28 12:39PM EDT32.500.260.250.35-0.06-18.75%118257.81%
MED240419P000350002024-03-28 12:35PM EDT35.000.660.600.70-0.24-26.67%492452.44%
MED240419P000375002024-03-28 12:35PM EDT37.501.391.351.45-0.19-12.03%17250.83%
MED240419P000400002024-03-28 2:20PM EDT40.002.752.652.75-0.20-6.78%1834149.51%
MED240419P000425002024-03-20 2:17PM EDT42.507.564.304.600.00-51850.78%
MED240419P000450002024-03-12 12:55PM EDT45.008.806.406.700.00-31249.22%
MED240419P000475002024-03-21 3:32PM EDT47.5011.908.209.200.00-2360.94%
MED240419P000500002024-03-06 2:42PM EDT50.0011.669.9013.000.00-30124.85%