Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.678,91 -653,62 (-0,99%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241115C00240000 | 2024-09-23 2:56PM EDT | 240.00 | 15.95 | 6.80 | 12.70 | 0.00 | - | 2 | 2 | 62.74% |
| MDGL241115C00260000 | 2024-09-26 1:11PM EDT | 260.00 | 6.17 | 2.65 | 8.00 | 0.00 | - | 13 | 204 | 61.47% |
| MDGL241115C00270000 | 2024-09-25 1:50PM EDT | 270.00 | 5.60 | 1.05 | 6.40 | 0.00 | - | 2 | 20 | 60.32% |
| MDGL241115C00280000 | 2024-09-26 3:53PM EDT | 280.00 | 3.80 | 0.15 | 5.50 | 0.00 | - | 1 | 9 | 60.97% |
| MDGL241115C00290000 | 2024-09-25 2:53PM EDT | 290.00 | 3.12 | 0.00 | 4.50 | 0.00 | - | 1 | 4 | 62.38% |
| MDGL241115C00300000 | 2024-09-24 9:30AM EDT | 300.00 | 4.30 | 0.00 | 3.00 | 0.00 | - | 2 | 14 | 61.12% |
| MDGL241115C00310000 | 2024-09-19 11:29AM EDT | 310.00 | 6.00 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.91% |
| MDGL241115C00320000 | 2024-09-19 3:06PM EDT | 320.00 | 4.70 | 0.00 | 3.00 | 0.00 | - | - | 1 | 69.48% |
| MDGL241115C00370000 | 2024-09-19 9:30AM EDT | 370.00 | 0.95 | 0.00 | 2.50 | 0.00 | - | - | 1 | 84.47% |
| MDGL241115C00380000 | 2024-09-19 9:30AM EDT | 380.00 | 0.80 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 87.60% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL241115P00125000 | 2024-09-12 9:30AM EDT | 125.00 | 0.60 | 0.00 | 2.50 | 0.00 | - | - | 2 | 90.58% |
| MDGL241115P00130000 | 2024-09-12 9:30AM EDT | 130.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 99.10% |
| MDGL241115P00135000 | 2024-09-12 9:30AM EDT | 135.00 | 0.85 | 0.00 | 3.00 | 0.00 | - | - | 1 | 82.64% |
| MDGL241115P00140000 | 2024-09-24 3:38PM EDT | 140.00 | 0.90 | 0.05 | 5.20 | 0.00 | - | 2 | 3 | 88.73% |
| MDGL241115P00145000 | 2024-09-09 9:30AM EDT | 145.00 | 1.15 | 1.00 | 3.90 | 0.00 | - | - | 2 | 81.27% |
| MDGL241115P00150000 | 2024-09-09 9:30AM EDT | 150.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 73.84% |
| MDGL241115P00160000 | 2024-09-16 11:47AM EDT | 160.00 | 3.43 | 0.35 | 5.00 | 0.00 | - | - | 1 | 66.30% |
| MDGL241115P00175000 | 2024-09-09 3:01PM EDT | 175.00 | 4.00 | 2.65 | 7.90 | 0.00 | - | - | 2 | 64.56% |
| MDGL241115P00180000 | 2024-08-27 1:44PM EDT | 180.00 | 2.10 | 3.20 | 9.00 | 0.00 | - | - | 1 | 62.39% |
| MDGL241115P00185000 | 2024-09-18 10:06AM EDT | 185.00 | 5.30 | 5.70 | 10.10 | 0.00 | - | - | 1 | 63.82% |
| MDGL241115P00195000 | 2024-09-09 3:52PM EDT | 195.00 | 8.39 | 7.80 | 13.40 | 0.00 | - | - | 1 | 60.57% |
| MDGL241115P00200000 | 2024-09-26 3:07PM EDT | 200.00 | 12.22 | 9.60 | 16.80 | 0.00 | - | 1 | 2 | 62.41% |
| MDGL241115P00210000 | 2024-09-26 2:47PM EDT | 210.00 | 18.50 | 13.90 | 20.30 | 0.00 | - | 2 | 6 | 59.36% |
| MDGL241115P00220000 | 2024-09-26 3:01PM EDT | 220.00 | 23.00 | 19.10 | 25.80 | 0.00 | - | 1 | 49 | 58.40% |
| MDGL241115P00230000 | 2024-09-26 2:47PM EDT | 230.00 | 28.90 | 25.00 | 30.70 | 0.00 | - | 2 | 5 | 54.85% |
| MDGL241115P00240000 | 2024-09-26 2:47PM EDT | 240.00 | 36.70 | 32.10 | 38.00 | 0.00 | - | 1 | 235 | 54.63% |
| MDGL241115P00250000 | 2024-09-13 2:27PM EDT | 250.00 | 24.93 | 40.00 | 47.50 | 0.00 | - | - | 3 | 57.84% |
| MDGL241115P00260000 | 2024-09-20 12:46PM EDT | 260.00 | 32.20 | 48.00 | 54.80 | 0.00 | - | 150 | 150 | 54.61% |
| MDGL241115P00300000 | 2024-09-16 11:47AM EDT | 300.00 | 67.84 | 84.20 | 91.70 | 0.00 | - | - | 1 | 79.00% |
| MDGL241115P00330000 | 2024-09-19 12:15PM EDT | 330.00 | 85.57 | 113.50 | 122.00 | 0.00 | - | - | 1 | 52.25% |
© 2024 Yahoo. Todos os direitos reservados.