Italia markets closed
Dow Jones
37.965,26 -420,83 (-1,10%) Nasdaq
15.789,89 -193,19 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,60 -50,47 (-3,77%)
Medifast, Inc. (MED)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:41PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-04-30 10:19AM EDT | 25.00 | 3.10 | 3.00 | 3.40 | -5.96 | -65.78% | 8 | 0 | 72.66% |
| MED240517C00027500 | 2024-04-30 12:23PM EDT | 27.50 | 1.60 | 1.60 | 1.75 | -4.90 | -75.38% | 167 | 5 | 69.43% |
| MED240517C00030000 | 2024-04-30 11:53AM EDT | 30.00 | 1.00 | 0.65 | 0.80 | -6.00 | -85.71% | 44 | 21 | 66.80% |
| MED240517C00032500 | 2024-04-30 11:52AM EDT | 32.50 | 0.35 | 0.20 | 0.35 | -4.41 | -92.65% | 97 | 185 | 66.21% |
| MED240517C00035000 | 2024-04-30 11:52AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | -3.35 | -95.71% | 58 | 840 | 66.99% |
| MED240517C00037500 | 2024-04-30 12:17PM EDT | 37.50 | 0.10 | 0.05 | 0.10 | -2.50 | -96.15% | 772 | 1,185 | 77.15% |
| MED240517C00040000 | 2024-04-30 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -1.75 | -97.22% | 43 | 399 | 89.45% |
| MED240517C00042500 | 2024-04-30 10:45AM EDT | 42.50 | 0.05 | 0.00 | 0.60 | -1.15 | -95.83% | 37 | 511 | 132.03% |
| MED240517C00045000 | 2024-04-30 11:37AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.69 | -93.24% | 10 | 181 | 95.31% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 15 | 43 | 104.69% |
| MED240517C00050000 | 2024-04-30 9:39AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 8 | 73 | 112.50% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 4 | 127.34% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 10:24AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 79 | 87 | 104.69% |
| MED240517P00020000 | 2024-04-30 11:01AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 132 | 37 | 87.89% |
| MED240517P00022500 | 2024-04-30 11:03AM EDT | 22.50 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 51 | 79 | 76.56% |
| MED240517P00025000 | 2024-04-30 12:06PM EDT | 25.00 | 0.65 | 0.70 | 0.75 | +0.40 | +160.00% | 265 | 254 | 72.36% |
| MED240517P00027500 | 2024-04-30 12:21PM EDT | 27.50 | 1.65 | 1.60 | 1.70 | +1.13 | +217.31% | 85 | 148 | 67.19% |
| MED240517P00030000 | 2024-04-30 12:06PM EDT | 30.00 | 3.15 | 3.20 | 3.90 | +2.15 | +215.00% | 71 | 578 | 80.27% |
| MED240517P00032500 | 2024-04-30 10:45AM EDT | 32.50 | 5.82 | 5.10 | 5.90 | +4.12 | +242.35% | 52 | 105 | 78.91% |
| MED240517P00035000 | 2024-04-30 12:12PM EDT | 35.00 | 7.70 | 7.40 | 8.00 | +4.85 | +170.18% | 1,394 | 3,425 | 75.39% |
| MED240517P00037500 | 2024-04-30 9:37AM EDT | 37.50 | 10.69 | 9.60 | 10.90 | +6.04 | +129.89% | 2 | 58 | 96.09% |
| MED240517P00040000 | 2024-04-30 9:54AM EDT | 40.00 | 13.00 | 11.90 | 13.70 | +6.65 | +104.72% | 12 | 43 | 115.63% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 13.30 | 15.90 | 0.00 | - | 1 | 5 | 175.68% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 15.60 | 19.20 | 0.00 | - | 1 | 2 | 235.64% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 20.90 | 23.80 | 0.00 | - | - | 1 | 240.43% |
© 2024 Yahoo. Tutti i diritti riservati.