Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.852,16 -1.364,80 (-2,27%)
Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517C00300000 | 2024-04-17 10:48AM EDT | 300.00 | 90.65 | 92.50 | 102.00 | 0.00 | - | 3 | 6 | 71.56% |
| MEDP240517C00310000 | 2024-04-17 10:48AM EDT | 310.00 | 81.98 | 82.00 | 91.70 | 0.00 | - | 3 | 7 | 59.99% |
| MEDP240517C00320000 | 2024-03-21 9:31AM EDT | 320.00 | 91.00 | 54.00 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| MEDP240517C00330000 | 2024-03-21 9:31AM EDT | 330.00 | 82.50 | 46.00 | 54.50 | 0.00 | - | - | 1 | 0.00% |
| MEDP240517C00340000 | 2024-04-23 9:30AM EDT | 340.00 | 45.80 | 53.00 | 61.90 | 0.00 | - | 1 | 3 | 69.46% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 34.00 | 43.00 | 0.00 | - | 17 | 16 | 55.76% |
| MEDP240517C00370000 | 2024-04-24 9:32AM EDT | 370.00 | 49.15 | 25.10 | 34.00 | 0.00 | - | 5 | 42 | 49.62% |
| MEDP240517C00380000 | 2024-04-25 2:28PM EDT | 380.00 | 23.80 | 18.50 | 23.50 | +7.90 | +49.69% | 1 | 18 | 38.07% |
| MEDP240517C00390000 | 2024-04-26 1:19PM EDT | 390.00 | 15.47 | 13.50 | 16.80 | -1.53 | -9.00% | 1 | 238 | 36.26% |
| MEDP240517C00400000 | 2024-04-26 3:02PM EDT | 400.00 | 9.42 | 8.50 | 9.90 | -0.08 | -0.84% | 10 | 396 | 31.06% |
| MEDP240517C00410000 | 2024-04-26 3:02PM EDT | 410.00 | 5.67 | 4.50 | 6.80 | +1.57 | +38.29% | 16 | 432 | 32.70% |
| MEDP240517C00420000 | 2024-04-26 11:15AM EDT | 420.00 | 2.22 | 2.00 | 4.90 | -0.28 | -11.20% | 1 | 209 | 35.11% |
| MEDP240517C00430000 | 2024-04-26 3:36PM EDT | 430.00 | 1.55 | 0.10 | 4.60 | -1.55 | -50.00% | 3 | 58 | 41.20% |
| MEDP240517C00440000 | 2024-04-24 9:48AM EDT | 440.00 | 6.11 | 0.00 | 3.30 | 0.00 | - | 1 | 154 | 42.46% |
| MEDP240517C00450000 | 2024-04-25 11:58AM EDT | 450.00 | 1.70 | 0.00 | 2.00 | 0.00 | - | 1 | 17 | 41.68% |
| MEDP240517C00460000 | 2024-04-24 12:21PM EDT | 460.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 60.38% |
| MEDP240517C00470000 | 2024-04-23 10:33AM EDT | 470.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 5 | 44.03% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 71.53% |
| MEDP240517C00490000 | 2024-04-22 3:54PM EDT | 490.00 | 1.36 | 0.05 | 0.50 | 0.00 | - | 3 | 3 | 46.09% |
| MEDP240517C00500000 | 2024-04-25 11:41AM EDT | 500.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 102 | 114 | 49.66% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 71.66% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 11 | 75.70% |
| MEDP240517C00570000 | 2024-04-10 9:30AM EDT | 570.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.12% |
| MEDP240517C00580000 | 2024-03-18 9:46AM EDT | 580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 97.51% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 57.81% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 132.59% |
| MEDP240517P00280000 | 2024-04-22 3:58PM EDT | 280.00 | 1.45 | 0.05 | 10.00 | 0.00 | - | 4 | 5 | 118.19% |
| MEDP240517P00290000 | 2024-04-23 10:32AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 89.72% |
| MEDP240517P00300000 | 2024-04-23 12:11PM EDT | 300.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 5 | 11 | 82.67% |
| MEDP240517P00310000 | 2024-04-24 10:43AM EDT | 310.00 | 0.80 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 75.64% |
| MEDP240517P00320000 | 2024-04-25 10:11AM EDT | 320.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 66.54% |
| MEDP240517P00330000 | 2024-04-23 2:35PM EDT | 330.00 | 0.20 | 0.20 | 9.90 | 0.00 | - | 43 | 119 | 73.90% |
| MEDP240517P00340000 | 2024-04-25 1:53PM EDT | 340.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 102 | 51.66% |
| MEDP240517P00350000 | 2024-04-25 9:51AM EDT | 350.00 | 2.43 | 0.05 | 5.00 | 0.00 | - | 1 | 73 | 56.63% |
| MEDP240517P00360000 | 2024-04-26 11:15AM EDT | 360.00 | 2.37 | 0.65 | 2.55 | -0.48 | -16.84% | 2 | 162 | 37.60% |
| MEDP240517P00370000 | 2024-04-26 3:48PM EDT | 370.00 | 3.10 | 1.95 | 4.20 | -1.10 | -26.19% | 8 | 198 | 36.44% |
| MEDP240517P00380000 | 2024-04-25 3:43PM EDT | 380.00 | 6.50 | 2.25 | 6.80 | 0.00 | - | 4 | 127 | 35.77% |
| MEDP240517P00390000 | 2024-04-25 9:57AM EDT | 390.00 | 14.50 | 7.30 | 11.80 | 0.00 | - | 3 | 52 | 38.77% |
| MEDP240517P00400000 | 2024-04-24 12:34PM EDT | 400.00 | 13.50 | 11.40 | 13.50 | 0.00 | - | 28 | 26 | 29.81% |
| MEDP240517P00410000 | 2024-04-25 9:51AM EDT | 410.00 | 26.05 | 15.80 | 24.00 | 0.00 | - | 1 | 28 | 41.49% |
| MEDP240517P00420000 | 2024-04-25 10:32AM EDT | 420.00 | 37.50 | 22.20 | 30.90 | 0.00 | - | 1 | 6 | 41.22% |
| MEDP240517P00430000 | 2024-04-24 11:15AM EDT | 430.00 | 30.00 | 31.20 | 39.80 | 0.00 | - | 1 | 1 | 45.14% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 69.20 | 79.00 | 0.00 | - | - | 0 | 66.43% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 99.10 | 109.00 | 0.00 | - | - | 0 | 81.53% |
