Madrigal Pharmaceuticals, Inc. (MDGL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517C00130000 | 2024-04-11 10:35AM EDT | 130.00 | 115.74 | 60.30 | 68.10 | 0.00 | - | - | 1 | 102.44% |
| MDGL240517C00190000 | 2024-04-26 12:12PM EDT | 190.00 | 12.10 | 11.00 | 15.00 | -2.30 | -15.97% | 3 | 42 | 61.43% |
| MDGL240517C00200000 | 2024-04-26 2:59PM EDT | 200.00 | 8.65 | 7.10 | 9.50 | -0.85 | -8.95% | 28 | 104 | 60.23% |
| MDGL240517C00210000 | 2024-04-26 11:36AM EDT | 210.00 | 3.90 | 4.70 | 6.70 | -2.80 | -41.79% | 4 | 61 | 63.71% |
| MDGL240517C00220000 | 2024-04-26 2:59PM EDT | 220.00 | 3.22 | 2.75 | 3.60 | -0.78 | -19.50% | 14 | 77 | 61.41% |
| MDGL240517C00230000 | 2024-04-26 3:51PM EDT | 230.00 | 1.74 | 1.55 | 2.80 | -0.46 | -20.91% | 25 | 421 | 64.87% |
| MDGL240517C00240000 | 2024-04-25 1:10PM EDT | 240.00 | 1.45 | 0.15 | 1.50 | 0.00 | - | 3 | 20 | 58.81% |
| MDGL240517C00250000 | 2024-04-26 3:09PM EDT | 250.00 | 0.90 | 0.00 | 0.85 | -0.27 | -23.08% | 43 | 261 | 58.98% |
| MDGL240517C00260000 | 2024-04-26 9:45AM EDT | 260.00 | 0.46 | 0.15 | 1.70 | -0.36 | -43.90% | 2 | 101 | 76.56% |
| MDGL240517C00270000 | 2024-04-25 10:00AM EDT | 270.00 | 0.39 | 0.15 | 1.25 | -0.11 | -22.00% | 4 | 70 | 79.49% |
| MDGL240517C00280000 | 2024-04-26 12:19PM EDT | 280.00 | 0.54 | 0.00 | 3.90 | +0.19 | +54.29% | 6 | 24 | 106.64% |
| MDGL240517C00290000 | 2024-04-19 11:10AM EDT | 290.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 13 | 136 | 93.75% |
| MDGL240517C00300000 | 2024-04-26 3:06PM EDT | 300.00 | 0.30 | 0.05 | 0.70 | -0.22 | -42.31% | 21 | 94 | 89.16% |
| MDGL240517C00310000 | 2024-04-26 12:25PM EDT | 310.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 16 | 276 | 89.16% |
| MDGL240517C00320000 | 2024-04-25 3:50PM EDT | 320.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 111.23% |
| MDGL240517C00330000 | 2024-04-18 10:37AM EDT | 330.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 2 | 37 | 117.82% |
| MDGL240517C00340000 | 2024-04-22 10:43AM EDT | 340.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 16 | 92.58% |
| MDGL240517C00350000 | 2024-04-26 10:52AM EDT | 350.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 21 | 103 | 93.75% |
| MDGL240517C00360000 | 2024-04-19 10:47AM EDT | 360.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 126.81% |
| MDGL240517C00380000 | 2024-03-28 12:55PM EDT | 380.00 | 1.81 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 135.60% |
| MDGL240517C00390000 | 2024-03-18 3:41PM EDT | 390.00 | 6.20 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 171.44% |
| MDGL240517C00400000 | 2024-04-22 11:55AM EDT | 400.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 2 | 9 | 143.80% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240517P00120000 | 2024-04-19 12:24PM EDT | 120.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 143.26% |
| MDGL240517P00140000 | 2024-03-19 9:52AM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 73.24% |
| MDGL240517P00150000 | 2024-04-26 11:02AM EDT | 150.00 | 1.00 | 0.05 | 1.45 | +0.20 | +25.00% | 1 | 34 | 68.75% |
| MDGL240517P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.80 | 1.30 | 4.10 | 0.00 | - | 2 | 5 | 69.34% |
| MDGL240517P00170000 | 2024-04-25 11:45AM EDT | 170.00 | 3.10 | 2.05 | 3.70 | 0.00 | - | 23 | 39 | 61.94% |
| MDGL240517P00175000 | 2024-04-26 10:48AM EDT | 175.00 | 4.00 | 3.00 | 4.00 | +2.25 | +128.57% | 1 | 16 | 57.61% |
| MDGL240517P00180000 | 2024-04-26 11:58AM EDT | 180.00 | 5.60 | 4.30 | 6.20 | +1.60 | +40.00% | 2 | 9 | 59.47% |
| MDGL240517P00185000 | 2024-04-26 2:30PM EDT | 185.00 | 7.00 | 5.80 | 8.20 | -1.40 | -16.67% | 1 | 1 | 58.90% |
| MDGL240517P00190000 | 2024-04-26 1:16PM EDT | 190.00 | 9.40 | 7.70 | 10.30 | -0.22 | -2.29% | 34 | 23 | 57.75% |
| MDGL240517P00195000 | 2024-04-26 1:22PM EDT | 195.00 | 10.80 | 10.50 | 14.00 | -0.40 | -3.57% | 2 | 96 | 61.39% |
| MDGL240517P00200000 | 2024-04-26 3:08PM EDT | 200.00 | 13.00 | 11.40 | 16.90 | -1.20 | -8.45% | 2 | 98 | 55.74% |
| MDGL240517P00210000 | 2024-04-26 1:16PM EDT | 210.00 | 22.05 | 19.30 | 23.30 | -0.39 | -1.74% | 10 | 56 | 57.17% |
| MDGL240517P00220000 | 2024-04-24 1:46PM EDT | 220.00 | 17.00 | 26.50 | 31.50 | 0.00 | - | 3 | 75 | 54.82% |
| MDGL240517P00230000 | 2024-04-26 11:55AM EDT | 230.00 | 39.45 | 35.00 | 40.50 | +24.32 | +160.74% | 1 | 123 | 53.30% |
| MDGL240517P00240000 | 2024-04-26 2:54PM EDT | 240.00 | 48.40 | 43.20 | 49.80 | +13.28 | +37.81% | 3 | 45 | 84.02% |
| MDGL240517P00250000 | 2024-04-19 11:33AM EDT | 250.00 | 35.89 | 52.70 | 60.30 | 0.00 | - | 6 | 953 | 98.49% |
| MDGL240517P00260000 | 2024-04-26 3:04PM EDT | 260.00 | 66.00 | 65.40 | 68.90 | +19.99 | +43.45% | 3 | 59 | 67.58% |
| MDGL240517P00270000 | 2024-04-22 2:59PM EDT | 270.00 | 54.80 | 72.40 | 81.00 | 0.00 | - | 2 | 154 | 51.95% |
| MDGL240517P00280000 | 2024-03-20 2:34PM EDT | 280.00 | 36.70 | 65.20 | 72.00 | 0.00 | - | 1 | 6 | 0.00% |
| MDGL240517P00290000 | 2024-03-21 9:38AM EDT | 290.00 | 38.60 | 74.30 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| MDGL240517P00300000 | 2024-04-22 10:22AM EDT | 300.00 | 94.30 | 102.30 | 110.90 | 0.00 | - | 1 | 0 | 146.48% |
| MDGL240517P00330000 | 2024-04-18 10:27AM EDT | 330.00 | 106.13 | 132.50 | 140.10 | 0.00 | - | - | 0 | 158.55% |
| MDGL240517P00350000 | 2024-04-04 1:51PM EDT | 350.00 | 106.00 | 153.20 | 160.20 | 0.00 | - | 5 | 0 | 85.94% |
| MDGL240517P00360000 | 2024-04-17 10:04AM EDT | 360.00 | 130.00 | 162.30 | 170.10 | 0.00 | - | 1 | 0 | 176.17% |
| MDGL240517P00370000 | 2024-04-11 10:35AM EDT | 370.00 | 124.67 | 172.30 | 180.10 | 0.00 | - | - | 0 | 181.59% |
