Deutsche Märkte öffnen in 5 Stunden 34 Minuten
Nikkei 225
38.198,01 -4,36 (-0,01%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.044,08 -1.128,65 (-1,94%) CMC Crypto 200
1.303,88 +9,21 (+0,71%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
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 | 83.70 | 93.00 | 0.00 | - | 3 | 6 | 91.75% |
| MEDP240517C00310000 | 2024-05-08 1:08PM EDT | 310.00 | 88.45 | 74.20 | 83.00 | +6.47 | +7.89% | 1 | 7 | 86.62% |
| 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 | 44.20 | 53.00 | 0.00 | - | 1 | 3 | 56.45% |
| MEDP240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 65.35 | 35.00 | 43.90 | 0.00 | - | - | 4 | 54.90% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 26.00 | 33.00 | 0.00 | - | 17 | 16 | 65.91% |
| MEDP240517C00370000 | 2024-05-03 10:55AM EDT | 370.00 | 30.63 | 16.20 | 25.00 | 0.00 | - | 2 | 41 | 61.26% |
| MEDP240517C00380000 | 2024-05-07 12:27PM EDT | 380.00 | 29.02 | 8.80 | 16.40 | 0.00 | - | 1 | 14 | 50.84% |
| MEDP240517C00390000 | 2024-05-08 3:22PM EDT | 390.00 | 8.00 | 7.00 | 10.00 | -10.50 | -56.76% | 7 | 240 | 45.80% |
| MEDP240517C00400000 | 2024-05-08 3:59PM EDT | 400.00 | 3.80 | 2.25 | 5.00 | -6.70 | -63.81% | 16 | 407 | 40.53% |
| MEDP240517C00410000 | 2024-05-08 3:44PM EDT | 410.00 | 2.15 | 0.65 | 3.00 | -3.85 | -64.17% | 24 | 445 | 42.68% |
| MEDP240517C00420000 | 2024-05-08 3:00PM EDT | 420.00 | 0.70 | 0.30 | 1.00 | -2.40 | -77.42% | 23 | 204 | 38.04% |
| MEDP240517C00430000 | 2024-05-08 2:51PM EDT | 430.00 | 0.20 | 0.10 | 2.55 | -1.06 | -84.13% | 5 | 58 | 59.42% |
| MEDP240517C00440000 | 2024-05-01 10:15AM EDT | 440.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 150 | 66.92% |
| MEDP240517C00450000 | 2024-04-25 11:58AM EDT | 450.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | 1 | 17 | 63.16% |
| MEDP240517C00460000 | 2024-04-24 12:21PM EDT | 460.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 82.74% |
| MEDP240517C00470000 | 2024-05-03 9:55AM EDT | 470.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 90.09% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 117.92% |
| MEDP240517C00490000 | 2024-05-03 9:56AM EDT | 490.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 103.93% |
| MEDP240517C00500000 | 2024-05-03 9:57AM EDT | 500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 114 | 110.45% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 116.76% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 11 | 122.85% |
| MEDP240517C00530000 | 2024-04-22 3:39PM EDT | 530.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.76% |
| MEDP240517C00570000 | 2024-04-10 9:30AM EDT | 570.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | - | 1 | 137.60% |
| MEDP240517C00580000 | 2024-03-18 9:46AM EDT | 580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 155.86% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 92.19% |
| MEDP240517C00610000 | 2024-04-22 3:30PM EDT | 610.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 170.48% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517P00190000 | 2024-04-23 3:30PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 531 | 151.56% |
| MEDP240517P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 11 | 266.89% |
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 3.00 | 0.00 | - | - | 1 | 178.17% |
| MEDP240517P00280000 | 2024-05-03 10:33AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 142.63% |
| MEDP240517P00290000 | 2024-04-23 10:32AM EDT | 290.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 2 | 7 | 117.02% |
| MEDP240517P00300000 | 2024-05-06 11:00AM EDT | 300.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 12 | 105.76% |
| MEDP240517P00310000 | 2024-05-07 10:06AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 106.08% |
| MEDP240517P00320000 | 2024-04-30 11:25AM EDT | 320.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | 1 | 40 | 83.86% |
| MEDP240517P00330000 | 2024-05-08 2:51PM EDT | 330.00 | 0.13 | 0.00 | 0.20 | +0.02 | +18.18% | 3 | 164 | 49.71% |
| MEDP240517P00340000 | 2024-05-08 9:57AM EDT | 340.00 | 0.05 | 0.00 | 4.80 | -0.87 | -94.57% | 1 | 102 | 71.14% |
| MEDP240517P00350000 | 2024-05-06 2:10PM EDT | 350.00 | 1.04 | 0.00 | 2.00 | 0.00 | - | 5 | 72 | 56.27% |
| MEDP240517P00360000 | 2024-05-08 2:47PM EDT | 360.00 | 0.97 | 0.20 | 1.90 | -1.21 | -55.50% | 14 | 146 | 44.15% |
| MEDP240517P00370000 | 2024-05-08 2:47PM EDT | 370.00 | 1.64 | 1.30 | 4.50 | -1.44 | -46.75% | 14 | 179 | 47.07% |
| MEDP240517P00380000 | 2024-05-08 12:05PM EDT | 380.00 | 2.55 | 2.90 | 9.60 | -0.35 | -12.07% | 3 | 131 | 54.31% |
| MEDP240517P00390000 | 2024-05-08 2:35PM EDT | 390.00 | 5.40 | 6.80 | 11.00 | -2.60 | -32.50% | 1 | 59 | 40.08% |
| MEDP240517P00400000 | 2024-05-07 3:28PM EDT | 400.00 | 7.60 | 12.50 | 18.00 | +1.80 | +31.03% | 2 | 34 | 43.31% |
| MEDP240517P00410000 | 2024-05-07 1:13PM EDT | 410.00 | 9.90 | 18.10 | 24.00 | 0.00 | - | 5 | 27 | 34.05% |
| MEDP240517P00420000 | 2024-04-25 10:32AM EDT | 420.00 | 37.50 | 28.00 | 35.90 | 0.00 | - | 1 | 6 | 56.19% |
| MEDP240517P00430000 | 2024-04-24 11:15AM EDT | 430.00 | 30.00 | 37.00 | 46.10 | 0.00 | - | 1 | 1 | 67.27% |
| MEDP240517P00440000 | 2024-04-23 9:38AM EDT | 440.00 | 73.00 | 47.00 | 56.20 | 0.00 | - | - | 2 | 77.17% |
| MEDP240517P00460000 | 2024-05-07 11:21AM EDT | 460.00 | 53.80 | 67.00 | 76.90 | 0.00 | - | 1 | 1 | 99.19% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 77.00 | 86.80 | 0.00 | - | - | 0 | 106.58% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 107.00 | 117.00 | 0.00 | - | - | 0 | 130.43% |
| MEDP240517P00520000 | 2024-04-23 9:35AM EDT | 520.00 | 147.00 | 127.00 | 137.00 | 0.00 | - | - | 0 | 144.04% |
| MEDP240517P00530000 | 2024-04-23 9:35AM EDT | 530.00 | 157.00 | 137.00 | 147.00 | 0.00 | - | - | 0 | 150.50% |
