Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.132,15 +330,02 (+0,52%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Medifast, Inc. (MED)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00015000 | 2024-05-06 10:38AM EDT | 15.00 | 10.90 | 7.70 | 11.70 | 0.00 | - | - | 6 | 125.00% |
| MED240621C00020000 | 2024-05-06 1:34PM EDT | 20.00 | 5.80 | 2.75 | 4.90 | 0.00 | - | 2 | 191 | 75.78% |
| MED240621C00025000 | 2024-05-21 3:17PM EDT | 25.00 | 1.35 | 1.20 | 1.40 | +0.10 | +8.00% | 16 | 109 | 54.44% |
| MED240621C00027500 | 2024-05-21 1:43PM EDT | 27.50 | 0.50 | 0.45 | 0.55 | +0.04 | +8.70% | 10 | 178 | 52.15% |
| MED240621C00030000 | 2024-05-21 2:44PM EDT | 30.00 | 0.16 | 0.15 | 0.20 | -0.04 | -20.00% | 15 | 356 | 52.25% |
| MED240621C00032500 | 2024-05-21 2:31PM EDT | 32.50 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 6 | 95 | 55.47% |
| MED240621C00035000 | 2024-05-20 10:46AM EDT | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 4 | 99 | 73.24% |
| MED240621C00037500 | 2024-05-17 3:12PM EDT | 37.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 71.48% |
| MED240621C00040000 | 2024-05-09 10:53AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,052 | 80.08% |
| MED240621C00042500 | 2024-05-17 1:30PM EDT | 42.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 136.62% |
| MED240621C00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 87.50% |
| MED240621C00047500 | 2024-05-13 10:19AM EDT | 47.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 2 | 20 | 154.98% |
| MED240621C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 421 | 120.31% |
| MED240621C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 0.15 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 205.76% |
| MED240621C00055000 | 2024-05-01 10:43AM EDT | 55.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 3 | 54 | 206.45% |
| MED240621C00057500 | 2024-05-13 10:35AM EDT | 57.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 222.36% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 182.62% |
| MED240621C00065000 | 2024-04-30 9:39AM EDT | 65.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 123 | 202.93% |
| MED240621C00070000 | 2024-04-30 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 149.22% |
| MED240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 39 | 264.36% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 274.02% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 275.20% |
| MED240621C00090000 | 2024-05-07 1:08PM EDT | 90.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 248.63% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 280.66% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 252.54% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 261.52% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 267.58% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00017500 | 2024-05-21 10:45AM EDT | 17.50 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 4 | 269 | 70.31% |
| MED240621P00020000 | 2024-05-21 11:59AM EDT | 20.00 | 0.29 | 0.20 | 0.30 | +0.01 | +3.57% | 13 | 43 | 59.38% |
| MED240621P00022500 | 2024-05-21 2:44PM EDT | 22.50 | 0.80 | 0.65 | 0.80 | +0.04 | +5.26% | 4 | 135 | 53.61% |
| MED240621P00025000 | 2024-05-21 2:44PM EDT | 25.00 | 1.86 | 1.65 | 1.90 | -0.04 | -2.11% | 5 | 395 | 54.10% |
| MED240621P00027500 | 2024-05-17 3:24PM EDT | 27.50 | 3.64 | 3.30 | 4.40 | +0.53 | +17.04% | 1 | 93 | 62.31% |
| MED240621P00030000 | 2024-05-20 1:44PM EDT | 30.00 | 5.98 | 5.50 | 6.10 | 0.00 | - | 3 | 182 | 53.32% |
| MED240621P00032500 | 2024-05-20 10:20AM EDT | 32.50 | 8.50 | 8.00 | 8.50 | 0.00 | - | 2 | 273 | 63.09% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 35.00 | 8.91 | 8.40 | 12.60 | 0.00 | - | 31 | 1 | 169.53% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 10.40 | 14.40 | 0.00 | - | 1 | 7 | 155.47% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 13.85 | 13.20 | 17.80 | 0.00 | - | 2 | 4 | 206.25% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 15.70 | 20.30 | 0.00 | - | 5 | 0 | 218.65% |
| MED240621P00045000 | 2024-05-15 2:11PM EDT | 45.00 | 20.00 | 18.10 | 22.80 | 0.00 | - | 1 | 4 | 230.03% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 20.40 | 24.20 | 0.00 | - | 1 | 0 | 190.63% |
| MED240621P00050000 | 2024-05-13 1:08PM EDT | 50.00 | 24.00 | 23.00 | 27.90 | 0.00 | - | 1 | 3 | 254.39% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 27.50 | 32.40 | 0.00 | - | 2 | 0 | 250.29% |
| 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 | 38.10 | 43.00 | 0.00 | - | 1 | 1 | 305.57% |
| 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% |
