Deutsche Märkte schließen in 3 Stunden 48 Minuten

Medifast, Inc. (MED)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,56+0,95 (+4,84%)
Börsenschluss: 04:00PM EDT
20,56 0,00 (0,00%)
Vorbörslich: 07:25AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MED240621C000150002024-05-06 10:38AM EDT15.0010.905.109.000.00--6991.41%
MED240621C000200002024-06-20 11:00AM EDT20.000.550.000.000.00-22880.00%
MED240621C000225002024-06-20 10:05AM EDT22.500.100.000.000.00-37950.00%
MED240621C000250002024-06-17 9:30AM EDT25.000.050.000.000.00-130750.00%
MED240621C000275002024-06-20 3:51PM EDT27.500.050.000.000.00-616450.00%
MED240621C000300002024-06-17 11:36AM EDT30.000.100.000.000.00-638650.00%
MED240621C000325002024-06-12 1:36PM EDT32.500.050.000.000.00-210150.00%
MED240621C000350002024-06-13 11:16AM EDT35.000.050.000.000.00-19750.00%
MED240621C000375002024-06-13 10:54AM EDT37.500.050.000.000.00-18350.00%
MED240621C000400002024-05-30 11:20AM EDT40.000.050.000.000.00-101,07550.00%
MED240621C000425002024-06-20 10:47AM EDT42.500.750.000.000.00-16250.00%
MED240621C000450002024-05-28 10:35AM EDT45.000.020.000.000.00-15150.00%
MED240621C000475002024-05-13 10:19AM EDT47.500.040.002.150.00-2201,299.22%
MED240621C000500002024-06-20 1:00PM EDT50.000.050.000.000.00-241950.00%
MED240621C000525002024-04-30 9:37AM EDT52.500.150.000.000.00-1850.00%
MED240621C000550002024-05-01 10:43AM EDT55.000.100.002.150.00-3541,435.94%
MED240621C000575002024-05-13 10:35AM EDT57.500.050.002.150.00-1131,476.56%
MED240621C000600002024-03-20 11:59AM EDT60.000.270.050.750.00-1571,209.38%
MED240621C000650002024-04-30 9:39AM EDT65.000.050.000.000.00-512350.00%
MED240621C000700002024-04-30 9:37AM EDT70.000.050.000.000.00-110950.00%
MED240621C000750002024-04-30 10:28AM EDT75.000.050.001.350.00-4391,535.94%
MED240621C000800002024-04-23 9:30AM EDT80.000.050.000.000.00-11850.00%
MED240621C000850002024-02-01 4:24PM EDT85.000.850.001.900.00-1121,759.38%
MED240621C000900002024-05-07 1:08PM EDT90.000.050.000.750.00-1261,503.13%
MED240621C000950002024-01-11 4:44PM EDT95.000.800.101.500.00-121,781.25%
MED240621C001000002023-12-27 11:21AM EDT100.000.980.050.750.00-341,596.88%
MED240621C001050002023-12-07 2:46PM EDT105.001.450.100.750.00-121,650.00%
MED240621C001150002024-02-16 11:44AM EDT115.000.150.000.750.00-221,678.13%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MED240621P000150002024-06-10 10:24AM EDT15.000.050.000.000.00-21433950.00%
MED240621P000175002024-06-18 3:55PM EDT17.500.050.000.000.00-814250.00%
MED240621P000200002024-06-20 3:56PM EDT20.000.150.000.000.00-1422712.50%
MED240621P000225002024-06-20 11:54AM EDT22.502.200.000.000.00-31290.00%
MED240621P000250002024-06-20 3:38PM EDT25.004.400.000.000.00-41080.00%
MED240621P000275002024-06-11 9:30AM EDT27.506.600.000.000.00-1520.00%
MED240621P000300002024-06-03 10:42AM EDT30.004.900.000.000.00-3250.00%
MED240621P000325002024-06-05 9:49AM EDT32.5011.790.000.000.00-300.00%
MED240621P000350002024-05-02 3:26PM EDT35.008.918.0011.300.00-3100.00%
MED240621P000375002024-06-18 3:32PM EDT37.5017.700.000.000.00-100.00%
MED240621P000400002024-05-03 10:20AM EDT40.0013.8512.4016.300.00-240.00%
MED240621P000425002024-04-29 10:14AM EDT42.508.2516.8019.200.00-500.00%
MED240621P000450002024-05-28 2:58PM EDT45.0020.400.000.000.00-440.00%
MED240621P000475002024-04-08 12:39PM EDT47.5013.7020.4024.200.00-100.00%
MED240621P000500002024-05-13 1:08PM EDT50.0024.0027.2031.300.00-131,594.53%
MED240621P000550002024-04-19 10:33AM EDT55.0022.5027.5032.400.00-200.00%
MED240621P000600002024-03-27 12:16PM EDT60.0021.4524.2029.000.00-100.00%
MED240621P000650002024-04-30 9:55AM EDT65.0038.0537.9042.100.00-110.00%
MED240621P000700002024-02-21 3:39PM EDT70.0030.9233.0037.800.00-7300.00%
MED240621P000750002024-02-21 3:45PM EDT75.0037.1938.0042.800.00-13500.00%
MED240621P000800002024-01-17 11:00AM EDT80.0025.5727.2030.700.00-100.00%
MED240621P000900002024-01-10 10:45AM EDT90.0026.6534.2038.500.00-200.00%
MED240621P000950002023-11-06 10:44AM EDT95.0028.1024.4027.600.00--10.00%
MED240621P001000002023-12-12 1:31PM EDT100.0027.2036.2041.000.00--00.00%
MED240621P001050002023-12-12 12:40PM EDT105.0031.7041.2046.000.00-400.00%
MED240621P001100002023-10-26 3:12PM EDT110.0039.9042.7047.500.00--00.00%