Mercados españoles cerrados en 5 hrs 32 min
IBEX 35
11.027,30 +83,60 (+0,76%) Euro Stoxx 50
4.930,06 +36,04 (+0,74%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.337,20 -2,40 (-0,10%) Bitcoin EUR
58.398,30 +1.323,86 (+2,32%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00015000 | 2024-06-14 1:41PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED241220C00017500 | 2024-06-18 10:15AM EDT | 17.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED241220C00020000 | 2024-06-24 12:59PM EDT | 20.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220C00022500 | 2024-06-28 12:15PM EDT | 22.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MED241220C00025000 | 2024-06-28 11:16AM EDT | 25.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MED241220C00027500 | 2024-06-24 12:30PM EDT | 27.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MED241220C00030000 | 2024-06-06 1:17PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MED241220C00032500 | 2024-06-05 10:48AM EDT | 32.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED241220C00035000 | 2024-06-27 1:06PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220C00037500 | 2024-06-18 12:16PM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220C00040000 | 2024-06-10 11:26AM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MED241220C00042500 | 2024-05-30 10:58AM EDT | 42.50 | 1.40 | 0.50 | 0.75 | 0.00 | - | 3 | 12 | 72.41% |
| MED241220C00045000 | 2024-06-11 1:33PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MED241220C00047500 | 2024-06-27 12:05PM EDT | 47.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00012500 | 2024-06-26 3:23PM EDT | 12.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MED241220P00015000 | 2024-06-11 3:23PM EDT | 15.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220P00017500 | 2024-06-14 9:30AM EDT | 17.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MED241220P00020000 | 2024-06-26 2:44PM EDT | 20.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MED241220P00022500 | 2024-06-25 12:01PM EDT | 22.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MED241220P00025000 | 2024-06-25 12:01PM EDT | 25.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 27.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MED241220P00030000 | 2024-06-27 2:43PM EDT | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 8.60 | 10.00 | 0.00 | - | 2 | 22 | 0.00% |
| MED241220P00035000 | 2024-05-14 1:49PM EDT | 35.00 | 10.05 | 15.50 | 16.10 | 0.00 | - | 1 | 10 | 98.78% |
| MED241220P00037500 | 2024-05-30 1:17PM EDT | 37.50 | 13.50 | 15.80 | 17.60 | 0.00 | - | 1 | 4 | 73.27% |
| MED241220P00040000 | 2024-05-21 9:54AM EDT | 40.00 | 16.12 | 18.10 | 20.60 | 0.00 | - | 3 | 6 | 81.93% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 16.40 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 19.40 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| MED241220P00047500 | 2024-05-15 12:53PM EDT | 47.50 | 21.99 | 27.30 | 30.10 | 0.00 | - | - | 0 | 132.54% |
© 2024 Yahoo. Todos los derechos reservados.