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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719C00100000 | 2024-01-17 11:09AM EDT | 100.00 | 146.62 | 133.20 | 140.10 | 0.00 | - | 2 | 2 | 242.57% |
| MDGL240719C00150000 | 2024-03-15 9:33AM EDT | 150.00 | 144.70 | 88.70 | 95.70 | 0.00 | - | 1 | 2 | 169.28% |
| MDGL240719C00160000 | 2024-03-11 9:56AM EDT | 160.00 | 116.00 | 87.40 | 93.80 | 0.00 | - | 1 | 5 | 184.80% |
| MDGL240719C00170000 | 2024-03-20 9:47AM EDT | 170.00 | 93.00 | 49.20 | 55.30 | 0.00 | - | 2 | 3 | 51.70% |
| MDGL240719C00175000 | 2024-03-28 11:57AM EDT | 175.00 | 93.60 | 30.30 | 36.10 | 0.00 | - | 3 | 150 | 0.00% |
| MDGL240719C00180000 | 2024-04-26 3:31PM EDT | 180.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MDGL240719C00190000 | 2024-03-14 1:55PM EDT | 190.00 | 92.23 | 55.90 | 62.70 | 0.00 | - | 1 | 6 | 129.08% |
| MDGL240719C00195000 | 2024-05-08 9:32AM EDT | 195.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDGL240719C00200000 | 2024-05-14 9:42AM EDT | 200.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDGL240719C00210000 | 2024-05-17 2:46PM EDT | 210.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MDGL240719C00220000 | 2024-05-17 2:25PM EDT | 220.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MDGL240719C00230000 | 2024-05-08 10:16AM EDT | 230.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MDGL240719C00240000 | 2024-05-17 10:46AM EDT | 240.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL240719C00250000 | 2024-05-17 1:30PM EDT | 250.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL240719C00260000 | 2024-05-15 10:43AM EDT | 260.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MDGL240719C00270000 | 2024-05-17 3:27PM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDGL240719C00280000 | 2024-05-07 12:01PM EDT | 280.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719C00290000 | 2024-04-25 9:30AM EDT | 290.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719C00300000 | 2024-05-17 12:29PM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MDGL240719C00310000 | 2024-05-17 3:09PM EDT | 310.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDGL240719C00320000 | 2024-04-23 9:30AM EDT | 320.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240719C00330000 | 2024-04-25 10:08AM EDT | 330.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MDGL240719C00340000 | 2024-04-16 12:46PM EDT | 340.00 | 3.72 | 0.05 | 5.10 | 0.00 | - | 30 | 167 | 72.75% |
| MDGL240719C00350000 | 2024-05-17 1:29PM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240719C00360000 | 2024-04-19 10:38AM EDT | 360.00 | 1.75 | 0.20 | 4.80 | 0.00 | - | 2 | 5 | 79.02% |
| MDGL240719C00370000 | 2024-04-02 11:27AM EDT | 370.00 | 4.60 | 0.00 | 2.30 | 0.00 | - | 1 | 4 | 70.43% |
| 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 | 76.98% |
| MDGL240719C00410000 | 2024-03-15 9:30AM EDT | 410.00 | 14.70 | 0.05 | 3.00 | 0.00 | - | - | 1 | 85.18% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDGL240719P00090000 | 2024-04-15 9:59AM EDT | 90.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 41 | 116.02% |
| MDGL240719P00095000 | 2024-03-14 9:49AM EDT | 95.00 | 4.76 | 0.00 | 4.60 | 0.00 | - | 5 | 10 | 136.89% |
| MDGL240719P00100000 | 2024-04-26 3:17PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MDGL240719P00105000 | 2024-02-16 10:30AM EDT | 105.00 | 10.20 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 118.04% |
| MDGL240719P00120000 | 2024-03-15 1:19PM EDT | 120.00 | 2.00 | 0.15 | 5.00 | 0.00 | - | 11 | 17 | 106.32% |
| MDGL240719P00125000 | 2024-04-25 1:42PM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MDGL240719P00130000 | 2024-02-08 1:57PM EDT | 130.00 | 16.00 | 7.10 | 12.70 | 0.00 | - | 39 | 39 | 144.32% |
| MDGL240719P00140000 | 2024-04-25 1:42PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| MDGL240719P00145000 | 2024-04-26 11:55AM EDT | 145.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240719P00150000 | 2024-05-02 3:14PM EDT | 150.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDGL240719P00155000 | 2024-04-25 10:02AM EDT | 155.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDGL240719P00160000 | 2024-03-19 2:01PM EDT | 160.00 | 3.82 | 3.10 | 5.00 | 0.00 | - | 4 | 4 | 72.93% |
| MDGL240719P00165000 | 2024-02-12 4:31PM EDT | 165.00 | 25.00 | 13.50 | 20.30 | 0.00 | - | - | 1 | 124.13% |
| MDGL240719P00170000 | 2024-05-14 2:27PM EDT | 170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719P00175000 | 2024-04-19 10:45AM EDT | 175.00 | 7.90 | 1.75 | 4.50 | 0.00 | - | 3 | 154 | 52.81% |
| MDGL240719P00180000 | 2024-02-12 10:57AM EDT | 180.00 | 36.30 | 18.40 | 22.90 | 0.00 | - | 1 | 2 | 115.82% |
| MDGL240719P00185000 | 2024-05-14 9:30AM EDT | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MDGL240719P00190000 | 2024-05-17 2:46PM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| MDGL240719P00195000 | 2024-04-25 10:02AM EDT | 195.00 | 20.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MDGL240719P00200000 | 2024-05-16 1:35PM EDT | 200.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MDGL240719P00210000 | 2024-05-14 9:57AM EDT | 210.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MDGL240719P00220000 | 2024-05-07 3:56PM EDT | 220.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| MDGL240719P00230000 | 2024-05-09 9:47AM EDT | 230.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719P00240000 | 2024-04-19 3:02PM EDT | 240.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| MDGL240719P00250000 | 2024-04-26 10:15AM EDT | 250.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719P00260000 | 2024-05-03 1:57PM EDT | 260.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719P00270000 | 2024-05-10 1:19PM EDT | 270.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDGL240719P00290000 | 2024-04-10 10:21AM EDT | 290.00 | 58.20 | 80.90 | 89.10 | 0.00 | - | 2 | 2 | 99.55% |
| MDGL240719P00300000 | 2024-05-14 1:13PM EDT | 300.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDGL240719P00310000 | 2024-04-08 10:03AM EDT | 310.00 | 73.00 | 101.70 | 109.30 | 0.00 | - | - | 1 | 112.23% |
| MDGL240719P00350000 | 2024-03-15 9:30AM EDT | 350.00 | 81.10 | 110.70 | 118.00 | 0.00 | - | - | 1 | 0.00% |
