Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
18.651,68 +153,74 (+0,83%) Euro Stoxx 50
5.020,70 +37,03 (+0,74%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,40 +1,60 (+0,07%) EUR/USD
1,0835 -0,0019 (-0,17%) Bitcoin EUR
63.765,29 +1.508,13 (+2,42%)
Medifast, Inc. (MED)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00015000 | 2024-05-31 12:55PM EDT | 15.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220C00017500 | 2024-05-01 10:31AM EDT | 17.50 | 10.80 | 9.90 | 10.80 | 0.00 | - | - | 1 | 84.03% |
| MED241220C00022500 | 2024-05-03 3:35PM EDT | 22.50 | 7.63 | 6.30 | 7.80 | 0.00 | - | 2 | 2 | 74.90% |
| MED241220C00025000 | 2024-05-29 2:27PM EDT | 25.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MED241220C00027500 | 2024-05-30 11:35AM EDT | 27.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MED241220C00030000 | 2024-05-30 11:48AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MED241220C00032500 | 2024-05-02 9:52AM EDT | 32.50 | 3.30 | 2.50 | 3.80 | 0.00 | - | - | 1 | 69.82% |
| MED241220C00035000 | 2024-05-28 2:12PM EDT | 35.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220C00037500 | 2024-05-22 10:06AM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220C00040000 | 2024-05-30 3:52PM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED241220C00042500 | 2024-05-30 10:58AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MED241220C00045000 | 2024-05-21 11:20AM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220C00047500 | 2024-05-28 10:58AM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00012500 | 2024-05-31 10:48AM EDT | 12.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED241220P00015000 | 2024-05-23 3:30PM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 12.50% |
| MED241220P00017500 | 2024-05-20 10:20AM EDT | 17.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220P00020000 | 2024-05-31 11:23AM EDT | 20.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MED241220P00022500 | 2024-05-31 10:11AM EDT | 22.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED241220P00025000 | 2024-05-28 2:43PM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 27.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MED241220P00030000 | 2024-05-06 10:43AM EDT | 30.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 8.60 | 10.00 | 0.00 | - | 2 | 22 | 61.62% |
| MED241220P00035000 | 2024-05-14 1:49PM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00037500 | 2024-05-30 1:17PM EDT | 37.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00040000 | 2024-05-21 9:54AM EDT | 40.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 16.40 | 19.30 | 0.00 | - | 2 | 2 | 62.84% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 19.40 | 21.80 | 0.00 | - | 2 | 2 | 71.73% |
| MED241220P00047500 | 2024-05-15 12:53PM EDT | 47.50 | 21.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
