Italia markets close in 4 hours 7 minutes
FTSE MIB
34.755,10 +262,69 (+0,76%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,10 +0,11 (+0,14%) Bitcoin EUR
63.780,32 +1.541,98 (+2,48%)
Medifast, Inc. (MED)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00022500 | 2024-05-20 11:08AM EDT | 22.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MED240920C00025000 | 2024-05-29 1:24PM EDT | 25.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MED240920C00027500 | 2024-05-31 9:37AM EDT | 27.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 3.13% |
| MED240920C00030000 | 2024-05-30 9:38AM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| MED240920C00032500 | 2024-05-22 10:48AM EDT | 32.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| MED240920C00035000 | 2024-05-28 2:58PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 12.50% |
| MED240920C00037500 | 2024-05-28 10:13AM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 12.50% |
| MED240920C00040000 | 2024-05-28 1:09PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| MED240920C00042500 | 2024-05-30 3:34PM EDT | 42.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 25.00% |
| MED240920C00045000 | 2024-05-30 2:37PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 25.00% |
| MED240920C00047500 | 2024-05-14 10:44AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| MED240920C00050000 | 2024-05-02 11:29AM EDT | 50.00 | 0.25 | 0.35 | 0.60 | 0.00 | - | 1 | 58 | 81.35% |
| MED240920C00052500 | 2024-05-31 9:46AM EDT | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| MED240920C00055000 | 2024-03-27 10:37AM EDT | 55.00 | 1.80 | 0.80 | 1.05 | 0.00 | - | 2 | 44 | 104.98% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 88.57% |
| MED240920C00060000 | 2024-05-29 1:49PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 122.71% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 125.00% |
| MED240920C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 136.28% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00012500 | 2024-05-31 10:17AM EDT | 12.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 25.00% |
| MED240920P00015000 | 2024-05-22 1:16PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 25.00% |
| MED240920P00017500 | 2024-05-31 3:22PM EDT | 17.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| MED240920P00020000 | 2024-05-24 2:20PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| MED240920P00022500 | 2024-05-31 2:07PM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 6.25% |
| MED240920P00025000 | 2024-05-31 10:17AM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,004 | 5,843 | 1.56% |
| MED240920P00027500 | 2024-05-23 11:51AM EDT | 27.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| MED240920P00030000 | 2024-05-20 11:44AM EDT | 30.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| MED240920P00032500 | 2024-05-08 10:51AM EDT | 32.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MED240920P00035000 | 2024-05-16 3:30PM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| MED240920P00037500 | 2024-05-16 3:31PM EDT | 37.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| MED240920P00040000 | 2024-05-23 1:17PM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 159 | 0.00% |
| MED240920P00042500 | 2024-05-06 11:55AM EDT | 42.50 | 17.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00045000 | 2024-05-08 1:30PM EDT | 45.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 73.24% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 24.00 | 28.00 | 0.00 | - | - | 0 | 109.57% |
| MED240920P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 24.90 | 26.90 | 31.00 | 0.00 | - | 136 | 0 | 126.37% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.