Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.625,46 -928,97 (-1,61%)
Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240920C00165000 | 2024-05-01 3:02PM EDT | 165.00 | 240.50 | 220.00 | 230.00 | 0.00 | - | - | 2 | 0.00% |
| MEDP240920C00180000 | 2024-03-06 12:53PM EDT | 180.00 | 241.50 | 223.70 | 228.50 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240920C00220000 | 2024-02-23 10:30AM EDT | 220.00 | 187.70 | 193.70 | 198.50 | 0.00 | - | 1 | 1 | 90.37% |
| MEDP240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 160.40 | 166.00 | 170.50 | 0.00 | - | 1 | 1 | 83.25% |
| MEDP240920C00270000 | 2024-04-22 10:27AM EDT | 270.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MEDP240920C00280000 | 2024-01-19 4:57PM EDT | 280.00 | 49.00 | 126.40 | 130.50 | 0.00 | - | 2 | 1 | 0.00% |
| MEDP240920C00290000 | 2024-05-03 11:57AM EDT | 290.00 | 120.90 | 102.00 | 111.00 | 0.00 | - | 1 | 6 | 0.00% |
| MEDP240920C00300000 | 2024-05-28 11:38AM EDT | 300.00 | 102.33 | 126.00 | 134.10 | 0.00 | - | 5 | 7 | 85.97% |
| MEDP240920C00310000 | 2024-03-21 2:00PM EDT | 310.00 | 117.90 | 78.70 | 87.00 | 0.00 | - | 5 | 0 | 0.00% |
| MEDP240920C00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.30 | 99.20 | 104.00 | 0.00 | - | 1 | 6 | 57.53% |
| MEDP240920C00330000 | 2024-01-22 1:48PM EDT | 330.00 | 26.60 | 83.60 | 87.00 | 0.00 | - | - | 9 | 42.16% |
| MEDP240920C00340000 | 2024-06-21 3:37PM EDT | 340.00 | 74.89 | 79.00 | 88.40 | 0.00 | - | 3 | 3 | 52.08% |
| MEDP240920C00350000 | 2024-04-18 12:27PM EDT | 350.00 | 65.52 | 60.00 | 68.90 | 0.00 | - | 4 | 2 | 38.03% |
| MEDP240920C00360000 | 2024-06-28 10:55AM EDT | 360.00 | 81.51 | 64.00 | 72.80 | +2.32 | +2.93% | 1 | 16 | 50.02% |
| MEDP240920C00370000 | 2024-06-14 9:46AM EDT | 370.00 | 43.20 | 57.00 | 63.90 | 0.00 | - | 1 | 3 | 52.98% |
| MEDP240920C00380000 | 2024-06-21 12:54PM EDT | 380.00 | 46.99 | 50.00 | 57.70 | 0.00 | - | 7 | 9 | 52.64% |
| MEDP240920C00390000 | 2024-06-20 12:10PM EDT | 390.00 | 38.81 | 43.10 | 52.80 | 0.00 | - | 1 | 24 | 53.52% |
| MEDP240920C00400000 | 2024-06-25 10:30AM EDT | 400.00 | 41.00 | 38.00 | 45.00 | 0.00 | - | 5 | 9 | 50.05% |
| MEDP240920C00410000 | 2024-06-28 9:33AM EDT | 410.00 | 48.82 | 31.00 | 39.90 | +16.22 | +49.75% | 1 | 21 | 49.66% |
| MEDP240920C00420000 | 2024-06-28 9:33AM EDT | 420.00 | 44.18 | 27.00 | 34.90 | +16.42 | +59.15% | 1 | 7 | 48.90% |
| MEDP240920C00430000 | 2024-06-28 3:12PM EDT | 430.00 | 28.43 | 22.00 | 31.00 | +2.43 | +9.35% | 1 | 53 | 49.04% |
| MEDP240920C00440000 | 2024-06-24 12:01PM EDT | 440.00 | 19.52 | 19.00 | 27.00 | 0.00 | - | 1 | 4 | 48.57% |
| MEDP240920C00450000 | 2024-06-17 3:51PM EDT | 450.00 | 15.19 | 15.00 | 23.90 | 0.00 | - | 2 | 62 | 48.79% |
| MEDP240920C00460000 | 2024-06-28 10:32AM EDT | 460.00 | 24.00 | 12.00 | 21.00 | +8.95 | +59.47% | 1 | 3 | 48.84% |
| MEDP240920C00470000 | 2024-06-06 9:49AM EDT | 470.00 | 16.30 | 9.00 | 18.00 | 0.00 | - | 1 | 3 | 48.32% |
| MEDP240920C00480000 | 2024-06-21 1:36PM EDT | 480.00 | 9.54 | 7.00 | 16.00 | 0.00 | - | 1 | 1 | 48.79% |
| MEDP240920C00490000 | 2024-06-28 10:55AM EDT | 490.00 | 14.48 | 5.00 | 14.00 | -11.89 | -45.09% | 1 | 1 | 48.91% |
| MEDP240920C00500000 | 2024-06-24 11:29AM EDT | 500.00 | 12.55 | 3.20 | 13.00 | +7.55 | +151.00% | 1 | 11 | 50.27% |
| MEDP240920C00540000 | 2024-06-28 10:51AM EDT | 540.00 | 6.05 | 0.20 | 10.00 | -4.95 | -45.00% | 1 | 2 | 55.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240920P00150000 | 2024-02-14 12:26PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.83% |
| MEDP240920P00200000 | 2024-05-13 12:41PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 90.17% |
| MEDP240920P00230000 | 2024-02-13 11:00AM EDT | 230.00 | 4.50 | 0.50 | 5.00 | 0.00 | - | - | 5 | 76.98% |
| MEDP240920P00250000 | 2024-05-13 3:55PM EDT | 250.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 65.59% |
| MEDP240920P00270000 | 2024-06-13 9:30AM EDT | 270.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 57.01% |
| MEDP240920P00280000 | 2024-05-17 9:49AM EDT | 280.00 | 3.26 | 0.10 | 9.90 | 0.00 | - | 1 | 2 | 63.46% |
| MEDP240920P00290000 | 2024-03-05 10:30AM EDT | 290.00 | 8.10 | 5.50 | 9.60 | 0.00 | - | 3 | 3 | 66.62% |
| MEDP240920P00300000 | 2024-04-25 11:26AM EDT | 300.00 | 8.90 | 1.60 | 9.90 | 0.00 | - | 3 | 13 | 56.78% |
| MEDP240920P00310000 | 2024-06-28 2:16PM EDT | 310.00 | 2.40 | 2.50 | 10.00 | -4.70 | -66.20% | 1 | 7 | 53.71% |
| MEDP240920P00320000 | 2024-06-20 10:14AM EDT | 320.00 | 6.50 | 0.10 | 10.00 | 0.00 | - | 1 | 5 | 58.10% |
| MEDP240920P00330000 | 2024-06-06 12:14PM EDT | 330.00 | 6.10 | 1.00 | 10.90 | 0.00 | - | 1 | 2 | 55.13% |
| MEDP240920P00340000 | 2024-05-28 3:35PM EDT | 340.00 | 12.30 | 1.20 | 11.00 | 0.00 | - | 1 | 10 | 50.47% |
| MEDP240920P00350000 | 2024-06-03 2:04PM EDT | 350.00 | 15.75 | 5.00 | 14.00 | 0.00 | - | 2 | 10 | 50.98% |
| MEDP240920P00360000 | 2024-06-21 12:01PM EDT | 360.00 | 13.90 | 7.00 | 16.00 | 0.00 | - | 3 | 4 | 49.16% |
| MEDP240920P00370000 | 2024-06-17 1:53PM EDT | 370.00 | 18.00 | 10.00 | 19.00 | 0.00 | - | 2 | 12 | 48.46% |
| MEDP240920P00380000 | 2024-05-13 11:12AM EDT | 380.00 | 25.90 | 16.00 | 25.00 | 0.00 | - | 5 | 10 | 51.46% |
| MEDP240920P00400000 | 2024-04-24 1:09PM EDT | 400.00 | 34.33 | 31.00 | 40.00 | 0.00 | - | 1 | 1 | 53.13% |
| MEDP240920P00450000 | 2024-04-11 2:27PM EDT | 450.00 | 70.70 | 66.00 | 73.90 | 0.00 | - | - | 1 | 59.06% |
© 2024 Yahoo. Todos los derechos reservados.