香港股市 已收市

Madrigal Pharmaceuticals, Inc. (MDGL)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
267.04+8.23 (+3.18%)
收市:04:00PM EDT
267.49 +0.45 (+0.17%)
收市後: 07:49PM EDT
價內期權
認購期權範圍2024年4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
MDGL240419C000650002024-03-01 2:38PM EDT65.00188.00199.20205.000.00-103103209.38%
MDGL240419C000700002023-10-26 9:59AM EDT70.0060.70124.00133.500.00--00.00%
MDGL240419C000800002023-09-28 10:24AM EDT80.0078.0048.6056.100.00-110.00%
MDGL240419C000850002024-02-09 11:44AM EDT85.0096.00170.10180.000.00--180.00%
MDGL240419C001000002024-01-22 11:09AM EDT100.00129.00131.00138.200.00-2130.00%
MDGL240419C001050002024-03-08 4:47PM EDT105.00156.50157.70167.000.00-12170.51%
MDGL240419C001100002023-11-14 2:59PM EDT110.0059.50123.90133.000.00--10.00%
MDGL240419C001200002024-03-22 12:15PM EDT120.00125.50142.80151.900.00-512147.85%
MDGL240419C001250002024-02-06 12:15PM EDT125.0070.70132.90139.700.00-120.00%
MDGL240419C001300002024-03-15 9:30AM EDT130.00165.36132.40142.000.00-18123.05%
MDGL240419C001350002023-11-16 12:51PM EDT135.0051.58107.20115.000.00-120.00%
MDGL240419C001400002024-03-15 9:34AM EDT140.00149.05122.50132.000.00-112115.23%
MDGL240419C001450002024-02-14 3:37PM EDT145.0092.50122.20129.600.00-15187.94%
MDGL240419C001500002024-03-15 2:39PM EDT150.00125.01112.40120.600.00-369175.54%
MDGL240419C001550002024-03-28 12:50PM EDT155.00110.00109.70115.50+12.30+12.59%1201114.06%
MDGL240419C001600002024-03-28 10:25AM EDT160.00100.30104.90110.60-23.68-19.10%1165112.65%
MDGL240419C001650002024-03-28 3:40PM EDT165.00103.0099.70105.70+14.00+15.73%4120105.37%
MDGL240419C001700002024-03-11 9:43AM EDT170.00106.3295.00100.700.00-128103.42%
MDGL240419C001750002024-02-26 12:27PM EDT175.0086.6080.6087.500.00-71150.00%
MDGL240419C001800002024-03-25 3:25PM EDT180.0068.6084.9090.700.00-25791.02%
MDGL240419C001850002024-03-28 2:35PM EDT185.0082.0081.7083.40+10.80+15.17%515279.69%
MDGL240419C001900002024-03-28 11:31AM EDT190.0072.4075.1080.90+6.93+10.59%118584.08%
MDGL240419C001950002024-03-26 12:14PM EDT195.0056.0069.2076.000.00-2217770.95%
MDGL240419C002000002024-03-22 11:02AM EDT200.0063.3065.9071.40+13.07+26.02%21,07682.50%
MDGL240419C002100002024-03-25 10:54AM EDT210.0046.4255.4062.000.00-123871.85%
MDGL240419C002200002024-03-26 3:08PM EDT220.0033.4545.6051.600.00-46259.89%
MDGL240419C002300002024-03-25 9:51AM EDT230.0027.6036.9042.100.00-129756.45%
MDGL240419C002400002024-03-28 1:09PM EDT240.0028.7228.3031.50+13.77+92.11%211956.57%
MDGL240419C002500002024-03-28 3:44PM EDT250.0022.6221.4023.20+5.82+34.64%2543651.12%
MDGL240419C002600002024-03-28 3:51PM EDT260.0015.5014.3015.50+5.10+49.04%8961045.13%
MDGL240419C002700002024-03-28 3:20PM EDT270.0010.649.4010.50+3.94+58.81%18541245.35%
MDGL240419C002800002024-03-28 3:17PM EDT280.006.345.806.60+1.75+38.13%7454844.75%
MDGL240419C002900002024-03-28 3:16PM EDT290.004.303.205.10+1.30+43.33%3634549.95%
MDGL240419C003000002024-03-28 3:48PM EDT300.002.502.352.65+0.45+21.95%4164846.85%
MDGL240419C003100002024-03-27 11:21AM EDT310.001.950.753.00+0.95+95.00%16757.31%
MDGL240419C003200002024-03-28 12:47PM EDT320.001.271.001.95-0.03-2.31%148053.48%
MDGL240419C003300002024-03-28 3:55PM EDT330.001.000.751.50-0.05-4.76%422556.40%
MDGL240419C003400002024-03-25 11:01AM EDT340.001.690.301.900.00-224062.04%
MDGL240419C003500002024-03-28 2:55PM EDT350.000.600.601.500.00-128767.02%
MDGL240419C003600002024-03-27 10:48AM EDT360.000.650.202.800.00-114977.88%
MDGL240419C003700002024-03-21 10:01AM EDT370.001.900.152.750.00-111782.62%
MDGL240419C003800002024-03-25 3:22PM EDT380.000.550.252.650.00-117187.72%
MDGL240419C003900002024-03-27 10:24AM EDT390.000.500.052.650.00-12991.31%
MDGL240419C004000002024-03-21 10:22AM EDT400.000.250.002.600.00-11495.26%
MDGL240419C004100002024-03-27 10:11AM EDT410.000.500.001.950.00-31894.68%
認沽盤範圍2024年4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
MDGL240419P000650002024-03-19 1:38PM EDT65.000.050.000.050.00-10321193.75%
MDGL240419P000700002024-03-18 1:12PM EDT70.000.050.000.050.00-130182.81%
MDGL240419P000750002024-03-15 9:57AM EDT75.000.250.000.750.00-18234.18%
MDGL240419P000800002024-03-15 12:35PM EDT80.000.060.001.250.00-711240.04%
MDGL240419P000850002024-03-12 9:30AM EDT85.003.600.001.250.00-210228.61%
MDGL240419P000900002024-03-18 3:05PM EDT90.000.050.001.250.00-16217.87%
MDGL240419P000950002024-03-27 3:11PM EDT95.000.050.001.150.00-110205.08%
MDGL240419P001000002024-03-27 10:29AM EDT100.000.200.001.250.00-1132198.05%
MDGL240419P001050002024-03-25 12:38PM EDT105.000.250.000.250.00-329152.34%
MDGL240419P001100002024-02-27 12:26PM EDT110.009.520.001.250.00-57180.27%
MDGL240419P001150002024-02-14 10:30AM EDT115.0010.300.004.500.00-120217.87%
MDGL240419P001200002024-03-22 3:46PM EDT120.000.050.001.250.00-2223164.06%
MDGL240419P001250002024-03-08 3:43PM EDT125.009.000.001.250.00-3284156.45%
MDGL240419P001300002024-03-22 2:52PM EDT130.000.050.001.250.00-551149.12%
MDGL240419P001350002024-03-19 1:09PM EDT135.000.430.001.250.00-72142.09%
MDGL240419P001400002024-03-21 12:40PM EDT140.000.300.001.250.00-61,779135.25%
MDGL240419P001450002024-03-22 3:45PM EDT145.000.150.001.250.00-311128.71%
MDGL240419P001500002024-03-28 3:21PM EDT150.000.350.000.35-0.05-12.50%31,064101.56%
MDGL240419P001550002024-03-21 9:55AM EDT155.000.150.001.250.00-30203116.21%
MDGL240419P001600002024-03-26 12:20PM EDT160.000.150.151.850.00-5102119.87%
MDGL240419P001650002024-03-21 11:19AM EDT165.000.350.001.100.00-1099102.15%
MDGL240419P001700002024-03-20 1:52PM EDT170.000.400.001.200.00-124598.05%
MDGL240419P001750002024-03-21 1:37PM EDT175.000.300.001.600.00-14097.46%
MDGL240419P001800002024-03-19 12:11PM EDT180.000.710.000.750.00-22880.66%
MDGL240419P001850002024-03-18 3:38PM EDT185.000.800.002.450.00-11394.19%
MDGL240419P001900002024-03-25 10:24AM EDT190.000.300.302.500.00-220991.14%
MDGL240419P001950002024-03-18 11:44AM EDT195.000.500.002.500.00-11383.30%
MDGL240419P002000002024-03-27 2:28PM EDT200.000.750.301.150.00-810369.43%
MDGL240419P002100002024-03-28 2:48PM EDT210.000.750.401.20-0.55-42.31%788960.79%
MDGL240419P002200002024-03-27 3:17PM EDT220.001.250.701.25-0.50-28.57%121953.37%
MDGL240419P002300002024-03-27 12:01PM EDT230.003.821.203.900.00-17125557.10%
MDGL240419P002400002024-03-28 3:55PM EDT240.002.402.353.10-2.40-50.00%1337048.84%
MDGL240419P002500002024-03-28 11:55AM EDT250.005.604.205.60-1.30-18.84%3021,22648.57%
MDGL240419P002600002024-03-28 2:47PM EDT260.007.747.208.10-8.76-53.09%1219943.70%
MDGL240419P002700002024-03-28 3:45PM EDT270.0012.5011.5013.40-13.15-51.27%440045.13%
MDGL240419P002800002024-03-28 2:36PM EDT280.0020.0016.8022.20-11.00-35.48%2955.41%
MDGL240419P002900002024-03-27 3:25PM EDT290.0034.0024.1029.100.00-11154.65%
MDGL240419P003000002024-03-22 11:59AM EDT300.0055.6032.0037.800.00-1858.75%
MDGL240419P003100002024-03-13 12:04PM EDT310.0069.3041.0047.000.00--163.48%
MDGL240419P003200002024-03-19 12:29PM EDT320.0050.3050.7056.600.00-1269.20%
MDGL240419P003300002024-03-27 3:32PM EDT330.0071.5060.7066.200.00-1874.02%
MDGL240419P003400002024-03-15 10:23AM EDT340.0059.2069.5078.600.00-1061.94%
MDGL240419P003500002024-02-29 3:03PM EDT350.00118.0079.0087.900.00--558.25%
MDGL240419P003700002024-03-15 10:54AM EDT370.0093.59100.10106.800.00-1067.77%
MDGL240419P003800002024-03-15 10:54AM EDT380.00101.41109.00116.800.00--1110.01%