Italia markets close in 5 hours 21 minutes
FTSE MIB
34.747,10 +254,69 (+0,74%) 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
76,86 -0,13 (-0,17%) Bitcoin EUR
63.780,79 +1.474,53 (+2,37%)
Medifast, Inc. (MED)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00015000 | 2024-05-06 10:38AM EDT | 15.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621C00020000 | 2024-05-29 12:04PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| MED240621C00022500 | 2024-05-31 11:25AM EDT | 22.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621C00025000 | 2024-05-31 3:19PM EDT | 25.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240621C00027500 | 2024-05-31 3:01PM EDT | 27.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MED240621C00030000 | 2024-05-31 2:47PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED240621C00032500 | 2024-05-31 11:49AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MED240621C00035000 | 2024-05-31 12:28PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MED240621C00037500 | 2024-05-22 10:18AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00040000 | 2024-05-30 11:20AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MED240621C00042500 | 2024-05-17 1:30PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00045000 | 2024-05-28 10:35AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00047500 | 2024-05-13 10:19AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240621C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 421 | 131.25% |
| MED240621C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| MED240621C00055000 | 2024-05-01 10:43AM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 54 | 263.18% |
| MED240621C00057500 | 2024-05-13 10:35AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 224.22% |
| MED240621C00065000 | 2024-04-30 9:39AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 50.00% |
| MED240621C00070000 | 2024-04-30 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| MED240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 39 | 294.92% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 342.58% |
| MED240621C00090000 | 2024-05-07 1:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 350.39% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 315.63% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 327.34% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 335.35% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00015000 | 2024-05-24 12:37PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MED240621P00017500 | 2024-05-31 2:43PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MED240621P00020000 | 2024-05-31 2:38PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MED240621P00022500 | 2024-05-31 3:50PM EDT | 22.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MED240621P00025000 | 2024-05-31 12:24PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| MED240621P00027500 | 2024-05-30 10:48AM EDT | 27.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00030000 | 2024-05-28 3:40PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED240621P00032500 | 2024-05-31 9:57AM EDT | 32.50 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 35.00 | 8.91 | 8.00 | 11.30 | 0.00 | - | 31 | 0 | 109.18% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 10.40 | 14.40 | 0.00 | - | 1 | 7 | 144.43% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 13.85 | 12.40 | 16.30 | 0.00 | - | 2 | 4 | 103.52% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 16.80 | 19.20 | 0.00 | - | 5 | 0 | 213.28% |
| MED240621P00045000 | 2024-05-28 2:58PM EDT | 45.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 20.40 | 24.20 | 0.00 | - | 1 | 0 | 190.82% |
| MED240621P00050000 | 2024-05-13 1:08PM EDT | 50.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 27.50 | 32.40 | 0.00 | - | 2 | 0 | 234.57% |
| MED240621P00060000 | 2024-03-27 12:16PM EDT | 60.00 | 21.45 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00065000 | 2024-04-30 9:55AM EDT | 65.00 | 38.05 | 37.90 | 42.10 | 0.00 | - | 1 | 1 | 272.85% |
| MED240621P00070000 | 2024-02-21 3:39PM EDT | 70.00 | 30.92 | 33.00 | 37.80 | 0.00 | - | 73 | 0 | 0.00% |
| MED240621P00075000 | 2024-02-21 3:45PM EDT | 75.00 | 37.19 | 38.00 | 42.80 | 0.00 | - | 135 | 0 | 0.00% |
| MED240621P00080000 | 2024-01-17 11:00AM EDT | 80.00 | 25.57 | 27.20 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00090000 | 2024-01-10 10:45AM EDT | 90.00 | 26.65 | 34.20 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00095000 | 2023-11-06 10:44AM EDT | 95.00 | 28.10 | 24.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| MED240621P00100000 | 2023-12-12 1:31PM EDT | 100.00 | 27.20 | 36.20 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621P00105000 | 2023-12-12 12:40PM EDT | 105.00 | 31.70 | 41.20 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00110000 | 2023-10-26 3:12PM EDT | 110.00 | 39.90 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.