Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,70 -5,20 (-0,23%) EUR/USD
1,0656 -0,0016 (-0,15%) Bitcoin EUR
55.829,28 -3.694,55 (-6,21%)
Medifast, Inc. (MED)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MED240517C00027500 | 2024-04-30 3:37PM EDT | 27.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| MED240517C00030000 | 2024-04-30 3:39PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| MED240517C00032500 | 2024-04-30 2:18PM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| MED240517C00035000 | 2024-04-30 2:59PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| MED240517C00037500 | 2024-04-30 2:30PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 25.00% |
| MED240517C00040000 | 2024-04-30 11:04AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MED240517C00042500 | 2024-04-30 12:51PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| MED240517C00045000 | 2024-04-30 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MED240517C00047500 | 2024-04-30 9:48AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MED240517C00050000 | 2024-04-30 9:39AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| MED240517P00022500 | 2024-04-30 3:51PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| MED240517P00025000 | 2024-04-30 3:55PM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| MED240517P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.20% |
| MED240517P00030000 | 2024-04-30 3:17PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| MED240517P00032500 | 2024-04-30 3:41PM EDT | 32.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MED240517P00035000 | 2024-04-30 3:26PM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,864 | 0 | 0.00% |
| MED240517P00037500 | 2024-04-30 9:43AM EDT | 37.50 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00045000 | 2024-04-19 1:06PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
