Deutsche Märkte geschlossen

Medifast, Inc. (MED)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,32+0,79 (+2,10%)
Börsenschluss: 04:00PM EDT
38,32 0,00 (0,00%)
Nachbörse: 06:40PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MED240419C000300002024-03-25 9:43AM EDT30.006.108.4010.600.00-211122.17%
MED240419C000325002024-03-27 10:12AM EDT32.506.246.107.100.00-2180.18%
MED240419C000350002024-03-28 11:31AM EDT35.004.304.004.40+2.03+89.43%25259.77%
MED240419C000375002024-03-28 12:31PM EDT37.502.692.402.50+0.49+22.27%137254.25%
MED240419C000400002024-03-28 3:04PM EDT40.001.341.201.35+0.22+19.64%3430552.30%
MED240419C000425002024-03-28 2:29PM EDT42.500.650.550.70-0.30-31.58%341152.64%
MED240419C000450002024-03-28 12:44PM EDT45.000.340.200.35-0.03-8.11%127652.64%
MED240419C000475002024-03-21 11:33AM EDT47.500.100.100.200.00-21756.06%
MED240419C000500002024-03-15 9:30AM EDT50.000.100.000.500.00-16473.83%
MED240419C000525002024-03-25 9:41AM EDT52.500.100.000.500.00-1283.69%
MED240419C000550002024-03-11 9:34AM EDT55.000.120.000.150.00-12574.22%
MED240419C000600002024-03-20 9:51AM EDT60.000.050.000.500.00-11109.18%
MED240419C000650002024-03-15 2:12PM EDT65.000.100.000.500.00-278162123.83%
MED240419C000700002024-02-20 1:38PM EDT70.000.460.000.500.00--2136.91%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MED240419P000200002024-03-18 9:51AM EDT20.000.050.000.500.00-89589164.45%
MED240419P000225002024-03-18 9:30AM EDT22.500.100.000.500.00--3138.67%
MED240419P000250002024-03-18 9:30AM EDT25.000.250.000.500.00-24115.23%
MED240419P000275002024-03-22 11:16AM EDT27.500.200.000.300.00-421783.79%
MED240419P000300002024-03-26 12:52PM EDT30.000.150.100.20-0.10-40.00%113365.43%
MED240419P000325002024-03-28 12:39PM EDT32.500.260.250.35-0.06-18.75%118257.62%
MED240419P000350002024-03-28 3:58PM EDT35.000.670.650.70-0.23-25.56%492452.69%
MED240419P000375002024-03-28 12:35PM EDT37.501.391.451.50-0.19-12.03%17250.05%
MED240419P000400002024-03-28 2:20PM EDT40.002.762.702.90-0.19-6.44%1834150.78%
MED240419P000425002024-03-20 2:17PM EDT42.507.564.104.800.00-51852.44%
MED240419P000450002024-03-12 12:55PM EDT45.008.806.407.000.00-31254.98%
MED240419P000475002024-03-21 3:32PM EDT47.5011.907.209.900.00-2385.84%
MED240419P000500002024-03-06 2:42PM EDT50.0011.669.1013.400.00-30134.96%