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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517C00190000 | 2024-05-08 10:08AM EDT | 190.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MDGL240517C00195000 | 2024-05-03 10:14AM EDT | 195.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240517C00200000 | 2024-05-08 1:17PM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDGL240517C00210000 | 2024-05-08 3:57PM EDT | 210.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| MDGL240517C00220000 | 2024-05-08 3:04PM EDT | 220.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| MDGL240517C00230000 | 2024-05-08 2:31PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MDGL240517C00240000 | 2024-05-08 10:16AM EDT | 240.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240517C00250000 | 2024-05-08 1:50PM EDT | 250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDGL240517C00260000 | 2024-05-08 9:58AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MDGL240517C00270000 | 2024-05-07 10:27AM EDT | 270.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240517C00280000 | 2024-05-07 12:01PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDGL240517C00290000 | 2024-05-08 2:09PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240517C00300000 | 2024-05-07 9:57AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00310000 | 2024-05-08 12:37PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| MDGL240517C00320000 | 2024-05-08 11:41AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00330000 | 2024-05-01 1:23PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00340000 | 2024-05-08 11:57AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00350000 | 2024-05-07 3:28PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240517C00360000 | 2024-05-06 12:45PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDGL240517C00380000 | 2024-05-06 9:53AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00390000 | 2024-05-06 11:41AM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517C00400000 | 2024-04-22 11:55AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 2024-05-06 11:55AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MDGL240517P00140000 | 2024-04-26 10:08AM EDT | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MDGL240517P00150000 | 2024-05-08 12:14PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MDGL240517P00155000 | 2024-04-29 9:34AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MDGL240517P00160000 | 2024-05-06 11:20AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240517P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MDGL240517P00170000 | 2024-04-25 11:45AM EDT | 170.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MDGL240517P00175000 | 2024-05-08 1:58PM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MDGL240517P00180000 | 2024-05-01 2:32PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MDGL240517P00185000 | 2024-04-26 2:30PM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240517P00190000 | 2024-05-08 11:19AM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240517P00195000 | 2024-05-08 10:31AM EDT | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240517P00200000 | 2024-05-08 1:33PM EDT | 200.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MDGL240517P00210000 | 2024-05-08 1:39PM EDT | 210.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MDGL240517P00220000 | 2024-05-08 1:35PM EDT | 220.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDGL240517P00230000 | 2024-05-08 1:43PM EDT | 230.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL240517P00240000 | 2024-05-08 9:51AM EDT | 240.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00250000 | 2024-04-29 12:37PM EDT | 250.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00260000 | 2024-05-08 3:15PM EDT | 260.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDGL240517P00270000 | 2024-05-08 9:41AM EDT | 270.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00280000 | 2024-03-20 2:34PM EDT | 280.00 | 36.70 | 65.20 | 72.00 | 0.00 | - | 1 | 6 | 72.66% |
| MDGL240517P00290000 | 2024-03-21 9:38AM EDT | 290.00 | 38.60 | 74.30 | 83.00 | 0.00 | - | 1 | 1 | 128.81% |
| MDGL240517P00300000 | 2024-04-22 10:22AM EDT | 300.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00330000 | 2024-04-18 10:27AM EDT | 330.00 | 106.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517P00340000 | 2024-04-23 10:57AM EDT | 340.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517P00350000 | 2024-04-04 1:51PM EDT | 350.00 | 106.00 | 116.00 | 125.00 | 0.00 | - | 5 | 0 | 0.00% |
| MDGL240517P00360000 | 2024-04-17 10:04AM EDT | 360.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240517P00370000 | 2024-04-11 10:35AM EDT | 370.00 | 124.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MDGL240517P00410000 | 2024-04-24 2:55PM EDT | 410.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
