Medifast, Inc. (MED)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:42PM EDT. Mercado abierto.
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 | 6.10 | 7.90 | 0.00 | - | 1 | 1 | 224.81% |
| MED240517C00020000 | 2024-05-06 1:40PM EDT | 20.00 | 5.36 | 3.60 | 5.40 | 0.00 | - | - | 2 | 160.74% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 2.50 | 2.95 | 0.00 | - | 1 | 5 | 83.20% |
| MED240517C00025000 | 2024-05-09 1:33PM EDT | 25.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 9 | 72 | 52.93% |
| MED240517C00027500 | 2024-05-08 11:31AM EDT | 27.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 148 | 53.13% |
| MED240517C00030000 | 2024-05-08 3:14PM EDT | 30.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 1 | 100 | 78.91% |
| MED240517C00032500 | 2024-05-07 11:56AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 207 | 86.72% |
| MED240517C00035000 | 2024-05-10 12:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 829 | 106.25% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 426 | 281.05% |
| MED240517C00040000 | 2024-05-08 1:36PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 140.63% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 507 | 329.69% |
| MED240517C00045000 | 2024-05-07 9:36AM EDT | 45.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 170 | 350.78% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 181.25% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 211.72% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 215.63% |
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 | 0.40 | 0.00 | - | 80 | 166 | 171.88% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 133 | 124 | 93.36% |
| MED240517P00022500 | 2024-05-08 9:33AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 113 | 55.08% |
| MED240517P00025000 | 2024-05-10 11:36AM EDT | 25.00 | 0.64 | 0.55 | 0.70 | +0.19 | +42.22% | 17 | 395 | 43.56% |
| MED240517P00027500 | 2024-05-07 10:30AM EDT | 27.50 | 2.30 | 2.35 | 2.70 | 0.00 | - | 1 | 111 | 51.17% |
| MED240517P00030000 | 2024-05-09 12:38PM EDT | 30.00 | 4.61 | 4.70 | 5.00 | 0.00 | - | 1 | 93 | 0.00% |
| MED240517P00032500 | 2024-05-08 3:06PM EDT | 32.50 | 7.40 | 7.20 | 7.70 | 0.00 | - | 1,610 | 43 | 107.42% |
| MED240517P00035000 | 2024-05-10 11:42AM EDT | 35.00 | 9.90 | 9.90 | 10.20 | +0.42 | +4.43% | 5 | 2,017 | 130.08% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 10.60 | 14.00 | 0.00 | - | 1 | 5 | 308.59% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 12.80 | 16.30 | 0.00 | - | 54 | 8 | 316.99% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 15.30 | 18.80 | 0.00 | - | 1 | 2 | 340.43% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 18.00 | 20.50 | 0.00 | - | 1 | 2 | 267.58% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 23.20 | 25.30 | 0.00 | - | - | 0 | 260.55% |
© 2024 Yahoo. Todos los derechos reservados.