Medifast, Inc. (MED)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM 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 | 6.50 | 8.80 | 0.00 | - | 1 | 1 | 239.06% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 2.65 | 4.80 | 0.00 | - | 1 | 5 | 112.11% |
| MED240517C00025000 | 2024-05-09 1:33PM EDT | 25.00 | 0.90 | 1.05 | 2.30 | +0.05 | +5.88% | 9 | 64 | 82.81% |
| MED240517C00027500 | 2024-05-08 11:31AM EDT | 27.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 148 | 48.44% |
| MED240517C00030000 | 2024-05-08 3:14PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 100 | 64.45% |
| MED240517C00032500 | 2024-05-07 11:56AM EDT | 32.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 207 | 73.44% |
| MED240517C00035000 | 2024-05-08 9:50AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 829 | 92.19% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 426 | 181.45% |
| MED240517C00040000 | 2024-05-08 1:36PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 125.00% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 0.20 | +0.07 | +140.00% | 1 | 507 | 170.31% |
| MED240517C00045000 | 2024-05-07 9:36AM EDT | 45.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 170 | 239.45% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 43 | 255.47% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 191.41% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 196.88% |
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 | 0.75 | 0.00 | - | 80 | 166 | 203.13% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 133 | 124 | 97.66% |
| MED240517P00022500 | 2024-05-08 9:33AM EDT | 22.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 113 | 62.89% |
| MED240517P00025000 | 2024-05-09 12:04PM EDT | 25.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 21 | 397 | 49.81% |
| MED240517P00027500 | 2024-05-07 10:30AM EDT | 27.50 | 2.30 | 1.90 | 3.20 | 0.00 | - | 1 | 111 | 87.50% |
| MED240517P00030000 | 2024-05-09 12:38PM EDT | 30.00 | 4.61 | 4.20 | 4.70 | -0.29 | -5.92% | 1 | 97 | 71.88% |
| MED240517P00032500 | 2024-05-08 3:06PM EDT | 32.50 | 7.40 | 6.70 | 7.00 | 0.00 | - | 1,610 | 43 | 71.09% |
| MED240517P00035000 | 2024-05-09 11:54AM EDT | 35.00 | 9.48 | 9.30 | 9.60 | -0.52 | -5.20% | 1 | 2,017 | 120.70% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 11.60 | 13.90 | 0.00 | - | 1 | 5 | 237.11% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 13.40 | 16.50 | 0.00 | - | 54 | 8 | 231.45% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 15.60 | 18.90 | 0.00 | - | 1 | 2 | 227.93% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 18.10 | 21.40 | 0.00 | - | 1 | 2 | 245.70% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 23.30 | 25.50 | 0.00 | - | - | 0 | 200.78% |
© 2024 Yahoo. Todos los derechos reservados.