Mercados españoles cerrados en 5 hrs 44 min
IBEX 35
11.021,00 +77,30 (+0,71%) Euro Stoxx 50
4.928,32 +34,30 (+0,70%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.337,50 -2,10 (-0,09%) Bitcoin EUR
58.394,23 +1.228,93 (+2,15%)
Medifast, Inc. (MED)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00017500 | 2024-06-20 10:02AM EDT | 17.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MED240920C00020000 | 2024-06-28 9:58AM EDT | 20.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920C00022500 | 2024-06-28 3:10PM EDT | 22.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| MED240920C00025000 | 2024-06-28 3:10PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| MED240920C00027500 | 2024-06-28 1:28PM EDT | 27.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MED240920C00030000 | 2024-06-26 12:42PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MED240920C00032500 | 2024-06-24 1:10PM EDT | 32.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240920C00035000 | 2024-06-28 1:56PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| MED240920C00037500 | 2024-05-28 10:13AM EDT | 37.50 | 0.75 | 0.20 | 0.40 | 0.00 | - | 5 | 113 | 76.17% |
| MED240920C00040000 | 2024-06-27 12:53PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| MED240920C00042500 | 2024-06-28 2:47PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240920C00045000 | 2024-05-30 2:37PM EDT | 45.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 3 | 102 | 117.53% |
| MED240920C00047500 | 2024-05-14 10:44AM EDT | 47.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 5 | 60 | 95.51% |
| MED240920C00050000 | 2024-06-24 10:45AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240920C00052500 | 2024-05-31 9:46AM EDT | 52.50 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 145.31% |
| MED240920C00055000 | 2024-06-28 11:53AM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 121.29% |
| MED240920C00060000 | 2024-06-10 1:51PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 164.65% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 166.50% |
| MED240920C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 180.27% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00012500 | 2024-06-25 11:54AM EDT | 12.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MED240920P00015000 | 2024-06-28 3:37PM EDT | 15.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MED240920P00017500 | 2024-06-27 1:34PM EDT | 17.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| MED240920P00020000 | 2024-06-28 11:32AM EDT | 20.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MED240920P00022500 | 2024-06-28 3:10PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MED240920P00025000 | 2024-06-28 3:17PM EDT | 25.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3,692 | 0 | 0.00% |
| MED240920P00027500 | 2024-06-05 10:00AM EDT | 27.50 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED240920P00030000 | 2024-06-06 2:49PM EDT | 30.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MED240920P00032500 | 2024-05-08 10:51AM EDT | 32.50 | 8.30 | 11.80 | 12.20 | 0.00 | - | 1 | 83 | 98.05% |
| MED240920P00035000 | 2024-06-05 1:18PM EDT | 35.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00037500 | 2024-05-16 3:31PM EDT | 37.50 | 12.10 | 16.30 | 20.30 | 0.00 | - | 2 | 39 | 152.64% |
| MED240920P00040000 | 2024-06-14 3:59PM EDT | 40.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00042500 | 2024-05-06 11:55AM EDT | 42.50 | 17.38 | 19.80 | 21.60 | 0.00 | - | 2 | 0 | 57.81% |
| MED240920P00045000 | 2024-05-08 1:30PM EDT | 45.00 | 19.81 | 23.20 | 24.30 | 0.00 | - | 1 | 0 | 108.69% |
| MED240920P00047500 | 2024-02-26 2:48PM EDT | 47.50 | 10.10 | 11.80 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| MED240920P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.30 | 22.80 | 26.30 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 24.00 | 28.00 | 0.00 | - | - | 0 | 0.00% |
| MED240920P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 24.90 | 26.90 | 31.00 | 0.00 | - | 136 | 0 | 0.00% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.