Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.489,69 +1.990,68 (+3,29%)
Medifast, Inc. (MED)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240816C00012500 | 2024-07-19 1:07PM EDT | 12.50 | 6.60 | 6.20 | 10.10 | 0.00 | - | 3 | 3 | 135.55% |
| MED240816C00015000 | 2024-07-25 3:56PM EDT | 15.00 | 5.90 | 4.40 | 7.50 | +0.72 | +13.90% | - | - | 127.73% |
| MED240816C00017500 | 2024-07-26 9:44AM EDT | 17.50 | 3.49 | 3.90 | 4.50 | +0.16 | +4.80% | 1 | 39 | 130.66% |
| MED240816C00020000 | 2024-07-26 3:59PM EDT | 20.00 | 2.76 | 2.55 | 2.95 | +0.74 | +36.63% | 9 | 216 | 126.47% |
| MED240816C00022500 | 2024-07-26 3:21PM EDT | 22.50 | 1.62 | 1.75 | 2.15 | +0.42 | +35.00% | 1,183 | 297 | 135.74% |
| MED240816C00025000 | 2024-07-26 3:29PM EDT | 25.00 | 1.00 | 0.85 | 1.45 | +0.40 | +66.67% | 82 | 232 | 129.20% |
| MED240816C00027500 | 2024-07-26 1:12PM EDT | 27.50 | 0.50 | 0.50 | 1.00 | 0.00 | - | 14 | 674 | 131.64% |
| MED240816C00030000 | 2024-07-26 12:49PM EDT | 30.00 | 0.30 | 0.15 | 0.75 | +0.13 | +76.47% | 4 | 56 | 130.47% |
| MED240816C00032500 | 2024-07-26 1:29PM EDT | 32.50 | 0.13 | 0.10 | 0.30 | 0.00 | - | 4 | 25 | 121.48% |
| MED240816C00035000 | 2024-07-22 10:43AM EDT | 35.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | - | 4 | 135.55% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240816P00007500 | 2024-07-12 10:50AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 254 | 184.38% |
| MED240816P00010000 | 2024-07-25 12:47PM EDT | 10.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 35 | 57 | 169.14% |
| MED240816P00012500 | 2024-07-23 9:30AM EDT | 12.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 92 | 172.46% |
| MED240816P00015000 | 2024-07-25 3:03PM EDT | 15.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 22 | 106 | 131.64% |
| MED240816P00017500 | 2024-07-26 2:50PM EDT | 17.50 | 1.07 | 0.90 | 2.25 | -0.28 | -20.74% | 25 | 332 | 152.83% |
| MED240816P00020000 | 2024-07-26 1:34PM EDT | 20.00 | 2.23 | 2.15 | 2.40 | -0.41 | -15.53% | 3 | 161 | 127.25% |
| MED240816P00022500 | 2024-07-25 10:30AM EDT | 22.50 | 4.48 | 3.40 | 4.10 | 0.00 | - | 2 | 237 | 125.20% |
| MED240816P00025000 | 2024-07-24 1:32PM EDT | 25.00 | 6.89 | 5.20 | 5.90 | 0.00 | - | 10 | 5,118 | 123.05% |
