Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.437,17 +289,21 (+0,45%)
Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719C00100000 | 2024-01-17 11:09AM EDT | 100.00 | 146.62 | 133.20 | 140.10 | 0.00 | - | 2 | 2 | 0.00% |
| MDGL240719C00130000 | 2024-05-29 9:32AM EDT | 130.00 | 92.00 | 144.00 | 153.60 | 0.00 | - | - | 1 | 130.47% |
| MDGL240719C00140000 | 2024-06-10 3:51PM EDT | 140.00 | 113.00 | 134.00 | 143.90 | 0.00 | - | 2 | 1 | 124.90% |
| MDGL240719C00150000 | 2024-03-15 9:33AM EDT | 150.00 | 144.70 | 88.70 | 95.70 | 0.00 | - | 1 | 2 | 0.00% |
| MDGL240719C00160000 | 2024-06-11 10:50AM EDT | 160.00 | 116.00 | 114.10 | 124.00 | 0.00 | - | 1 | 5 | 105.96% |
| MDGL240719C00170000 | 2024-06-11 10:52AM EDT | 170.00 | 107.70 | 104.10 | 114.00 | 0.00 | - | 1 | 0 | 95.70% |
| MDGL240719C00175000 | 2024-03-28 11:57AM EDT | 175.00 | 93.60 | 30.30 | 36.10 | 0.00 | - | 3 | 150 | 0.00% |
| MDGL240719C00180000 | 2024-06-17 2:26PM EDT | 180.00 | 105.00 | 94.10 | 104.00 | 0.00 | - | 4 | 4 | 85.94% |
| MDGL240719C00190000 | 2024-03-14 1:55PM EDT | 190.00 | 92.23 | 55.90 | 62.70 | 0.00 | - | 1 | 6 | 0.00% |
| MDGL240719C00195000 | 2024-06-11 3:50PM EDT | 195.00 | 92.20 | 80.00 | 89.00 | 0.00 | - | 1 | 5 | 80.05% |
| MDGL240719C00200000 | 2024-06-20 9:33AM EDT | 200.00 | 74.07 | 76.70 | 83.40 | 0.00 | - | 1 | 28 | 82.40% |
| MDGL240719C00210000 | 2024-06-11 12:34PM EDT | 210.00 | 72.76 | 66.70 | 73.80 | 0.00 | - | 1 | 177 | 74.56% |
| MDGL240719C00220000 | 2024-06-21 2:54PM EDT | 220.00 | 57.35 | 57.50 | 64.10 | +14.62 | +34.21% | 1 | 28 | 69.48% |
| MDGL240719C00230000 | 2024-06-12 11:00AM EDT | 230.00 | 62.16 | 48.50 | 54.40 | 0.00 | - | 1 | 61 | 63.99% |
| MDGL240719C00240000 | 2024-06-11 10:36AM EDT | 240.00 | 40.00 | 39.50 | 46.60 | 0.00 | - | 1 | 161 | 62.54% |
| MDGL240719C00250000 | 2024-06-21 1:18PM EDT | 250.00 | 34.36 | 32.20 | 38.30 | +8.19 | +31.30% | 85 | 227 | 61.13% |
| MDGL240719C00260000 | 2024-06-21 10:51AM EDT | 260.00 | 26.85 | 25.40 | 31.10 | +5.10 | +23.45% | 6 | 373 | 60.07% |
| MDGL240719C00270000 | 2024-06-21 3:54PM EDT | 270.00 | 21.75 | 19.80 | 24.40 | +7.17 | +49.18% | 33 | 210 | 59.12% |
| MDGL240719C00280000 | 2024-06-21 3:54PM EDT | 280.00 | 16.70 | 13.30 | 16.70 | +5.45 | +48.44% | 5 | 351 | 52.12% |
| MDGL240719C00290000 | 2024-06-21 3:40PM EDT | 290.00 | 11.57 | 10.70 | 15.20 | +3.77 | +48.33% | 6 | 62 | 58.94% |
| MDGL240719C00300000 | 2024-06-21 3:54PM EDT | 300.00 | 9.80 | 7.20 | 10.00 | +3.60 | +58.06% | 81 | 428 | 55.17% |
| MDGL240719C00310000 | 2024-06-21 1:13PM EDT | 310.00 | 6.50 | 5.40 | 7.00 | -0.20 | -2.99% | 2 | 129 | 55.49% |
| MDGL240719C00320000 | 2024-06-21 3:30PM EDT | 320.00 | 6.00 | 3.30 | 6.90 | -2.70 | -31.03% | 153 | 582 | 59.02% |
| MDGL240719C00330000 | 2024-06-21 3:15PM EDT | 330.00 | 3.54 | 3.50 | 6.10 | +1.04 | +41.60% | 20 | 19 | 65.04% |
| MDGL240719C00340000 | 2024-06-21 2:08PM EDT | 340.00 | 2.64 | 2.05 | 5.40 | +0.24 | +10.00% | 17 | 344 | 66.24% |
| MDGL240719C00350000 | 2024-06-21 2:29PM EDT | 350.00 | 2.90 | 1.30 | 4.00 | +1.85 | +176.19% | 10 | 561 | 65.77% |
| MDGL240719C00360000 | 2024-06-21 2:18PM EDT | 360.00 | 1.55 | 0.95 | 3.30 | -2.85 | -64.77% | 1 | 7 | 67.49% |
| MDGL240719C00370000 | 2024-04-02 11:27AM EDT | 370.00 | 4.60 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 63.50% |
| MDGL240719C00380000 | 2024-03-25 9:30AM EDT | 380.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240719C00400000 | 2024-04-10 11:22AM EDT | 400.00 | 3.10 | 0.00 | 2.05 | 0.00 | - | - | 123 | 74.98% |
| MDGL240719C00410000 | 2024-06-21 3:15PM EDT | 410.00 | 0.75 | 0.75 | 2.80 | -13.95 | -94.90% | 5 | 1 | 87.79% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719P00090000 | 2024-04-15 9:59AM EDT | 90.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 208.25% |
| MDGL240719P00095000 | 2024-03-14 9:49AM EDT | 95.00 | 4.76 | 0.00 | 4.60 | 0.00 | - | 5 | 10 | 244.09% |
| MDGL240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 172.95% |
| MDGL240719P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 10.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 215.77% |
| MDGL240719P00120000 | 2024-06-11 1:33PM EDT | 120.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 17 | 192.87% |
| MDGL240719P00125000 | 2024-04-25 1:42PM EDT | 125.00 | 1.40 | 0.00 | 4.40 | 0.00 | - | 25 | 27 | 185.45% |
| MDGL240719P00130000 | 2024-02-08 1:57PM EDT | 130.00 | 16.00 | 7.10 | 12.70 | 0.00 | - | 39 | 39 | 265.70% |
| MDGL240719P00140000 | 2024-04-25 1:42PM EDT | 140.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 25 | 28 | 164.70% |
| MDGL240719P00145000 | 2024-04-26 11:55AM EDT | 145.00 | 3.86 | 0.00 | 4.80 | 0.00 | - | 1 | 45 | 158.20% |
| MDGL240719P00150000 | 2024-05-21 1:05PM EDT | 150.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 12 | 134.38% |
| MDGL240719P00155000 | 2024-06-05 10:35AM EDT | 155.00 | 2.34 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 141.53% |
| MDGL240719P00160000 | 2024-06-05 10:35AM EDT | 160.00 | 2.46 | 0.00 | 4.40 | 0.00 | - | 2 | 6 | 135.01% |
| MDGL240719P00165000 | 2024-02-12 4:31PM EDT | 165.00 | 25.00 | 13.50 | 20.30 | 0.00 | - | - | 1 | 244.02% |
| MDGL240719P00170000 | 2024-06-13 9:51AM EDT | 170.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 123.17% |
| MDGL240719P00175000 | 2024-06-05 2:38PM EDT | 175.00 | 1.27 | 0.00 | 4.60 | 0.00 | - | 4 | 154 | 117.77% |
| MDGL240719P00180000 | 2024-02-12 10:57AM EDT | 180.00 | 36.30 | 18.40 | 22.90 | 0.00 | - | 1 | 2 | 236.01% |
| MDGL240719P00185000 | 2024-06-21 1:06PM EDT | 185.00 | 1.03 | 0.00 | 4.50 | -0.82 | -44.32% | 1 | 30 | 105.57% |
| MDGL240719P00190000 | 2024-06-07 9:51AM EDT | 190.00 | 3.52 | 0.00 | 4.80 | 0.00 | - | 3 | 164 | 101.56% |
| MDGL240719P00195000 | 2024-06-14 9:39AM EDT | 195.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 96.01% |
| MDGL240719P00200000 | 2024-06-05 11:00AM EDT | 200.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 90.56% |
| MDGL240719P00210000 | 2024-06-11 3:18PM EDT | 210.00 | 1.25 | 0.25 | 4.40 | 0.00 | - | 1 | 88 | 79.28% |
| MDGL240719P00220000 | 2024-06-21 1:34PM EDT | 220.00 | 1.55 | 0.35 | 3.70 | -1.51 | -49.35% | 1 | 18 | 66.52% |
| MDGL240719P00230000 | 2024-06-21 1:46PM EDT | 230.00 | 2.60 | 1.55 | 3.10 | -0.40 | -13.33% | 1 | 70 | 59.06% |
| MDGL240719P00240000 | 2024-06-20 2:05PM EDT | 240.00 | 4.90 | 2.75 | 4.60 | 0.00 | - | 11 | 178 | 57.37% |
| MDGL240719P00250000 | 2024-06-21 11:59AM EDT | 250.00 | 6.10 | 5.20 | 7.00 | -2.40 | -28.24% | 1 | 143 | 57.94% |
| MDGL240719P00260000 | 2024-06-21 2:37PM EDT | 260.00 | 8.80 | 7.50 | 9.80 | +0.90 | +11.39% | 8 | 195 | 55.62% |
| MDGL240719P00270000 | 2024-06-21 12:48PM EDT | 270.00 | 11.50 | 9.10 | 14.00 | -0.98 | -7.85% | 4 | 111 | 51.79% |
| MDGL240719P00280000 | 2024-06-21 3:59PM EDT | 280.00 | 16.90 | 13.30 | 19.60 | -8.60 | -33.73% | 1 | 3 | 51.70% |
| MDGL240719P00290000 | 2024-06-21 10:48AM EDT | 290.00 | 20.00 | 19.80 | 26.10 | -4.40 | -18.03% | 5 | 7 | 53.63% |
| MDGL240719P00300000 | 2024-06-21 12:39PM EDT | 300.00 | 28.00 | 26.60 | 33.20 | -49.32 | -63.79% | 5 | 5 | 54.16% |
| MDGL240719P00310000 | 2024-06-20 9:33AM EDT | 310.00 | 41.72 | 33.70 | 41.00 | 0.00 | - | 1 | 0 | 53.75% |
| MDGL240719P00350000 | 2024-03-15 9:30AM EDT | 350.00 | 81.10 | 110.70 | 118.00 | 0.00 | - | - | 1 | 218.37% |
© 2024 Yahoo. Todos os direitos reservados.