Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0728 +0,0010 (+0,10%) Bitcoin EUR
54.866,53 +1.405,22 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517C00040000 | 2024-04-03 10:37AM EDT | 40.00 | 40.20 | 82.10 | 86.00 | 0.00 | - | 1 | 1 | 365.53% |
| TMDX240517C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 57.00 | 72.20 | 76.00 | 0.00 | - | 1 | 34 | 299.80% |
| TMDX240517C00055000 | 2024-04-17 3:51PM EDT | 55.00 | 33.14 | 67.10 | 71.00 | 0.00 | - | - | 1 | 272.07% |
| TMDX240517C00060000 | 2024-04-19 1:17PM EDT | 60.00 | 25.70 | 62.00 | 66.00 | 0.00 | - | 6 | 29 | 246.88% |
| TMDX240517C00065000 | 2024-04-03 12:26PM EDT | 65.00 | 15.20 | 57.20 | 60.90 | 0.00 | - | 2 | 6 | 220.02% |
| TMDX240517C00070000 | 2024-05-01 10:04AM EDT | 70.00 | 48.00 | 52.00 | 56.00 | 0.00 | - | 5 | 20 | 202.20% |
| TMDX240517C00075000 | 2024-05-01 2:44PM EDT | 75.00 | 45.29 | 47.20 | 51.00 | -1.56 | -3.33% | 5 | 30 | 182.13% |
| TMDX240517C00077500 | 2024-04-17 2:03PM EDT | 77.50 | 14.50 | 44.50 | 48.80 | 0.00 | - | - | 1 | 180.96% |
| TMDX240517C00080000 | 2024-05-01 9:32AM EDT | 80.00 | 26.75 | 42.00 | 46.10 | 0.00 | - | 3 | 31 | 165.97% |
| TMDX240517C00082500 | 2024-05-01 10:11AM EDT | 82.50 | 36.75 | 39.50 | 43.80 | 0.00 | - | 4 | 1 | 161.91% |
| TMDX240517C00085000 | 2024-05-02 2:47PM EDT | 85.00 | 37.66 | 38.00 | 42.00 | +0.91 | +2.48% | 2 | 539 | 113.48% |
| TMDX240517C00090000 | 2024-05-02 3:27PM EDT | 90.00 | 33.95 | 32.00 | 36.30 | +1.25 | +3.82% | 6 | 450 | 135.01% |
| TMDX240517C00095000 | 2024-05-01 3:34PM EDT | 95.00 | 26.20 | 27.50 | 31.60 | 0.00 | - | 73 | 1,173 | 63.28% |
| TMDX240517C00100000 | 2024-05-02 2:34PM EDT | 100.00 | 24.00 | 22.70 | 26.40 | +5.50 | +29.73% | 10 | 416 | 52.73% |
| TMDX240517C00105000 | 2024-05-02 2:48PM EDT | 105.00 | 18.50 | 17.50 | 21.20 | +0.50 | +2.78% | 7 | 1,162 | 83.62% |
| TMDX240517C00110000 | 2024-05-02 1:06PM EDT | 110.00 | 13.60 | 14.00 | 17.60 | +2.80 | +25.93% | 30 | 155 | 61.52% |
| TMDX240517C00115000 | 2024-05-02 3:32PM EDT | 115.00 | 11.40 | 11.00 | 13.20 | +0.40 | +3.64% | 11 | 92 | 62.92% |
| TMDX240517C00120000 | 2024-05-02 3:32PM EDT | 120.00 | 8.40 | 8.20 | 8.60 | +2.79 | +49.73% | 96 | 235 | 58.01% |
| TMDX240517C00125000 | 2024-05-02 3:30PM EDT | 125.00 | 5.00 | 5.60 | 6.20 | +1.30 | +35.14% | 76 | 315 | 59.33% |
| TMDX240517C00130000 | 2024-05-02 3:41PM EDT | 130.00 | 3.60 | 3.30 | 4.10 | +1.18 | +48.76% | 34 | 244 | 57.25% |
| TMDX240517C00135000 | 2024-05-02 3:55PM EDT | 135.00 | 2.35 | 2.10 | 2.65 | -0.55 | -18.97% | 15 | 177 | 58.18% |
| TMDX240517C00140000 | 2024-05-02 3:59PM EDT | 140.00 | 1.35 | 1.30 | 1.40 | +0.50 | +58.82% | 86 | 193 | 57.10% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00047500 | 2024-04-30 2:26PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,170 | 50.00% |
| TMDX240517P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 159.38% |
| TMDX240517P00055000 | 2024-05-01 12:51PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 1,012 | 143.75% |
| TMDX240517P00060000 | 2024-05-02 2:12PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | -0.07 | -58.33% | 5 | 1,327 | 184.57% |
| TMDX240517P00065000 | 2024-05-02 2:13PM EDT | 65.00 | 0.05 | 0.00 | 1.50 | +0.01 | +25.00% | 5 | 103 | 189.55% |
| TMDX240517P00067500 | 2024-05-02 2:13PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 557 | 109.38% |
| TMDX240517P00070000 | 2024-05-02 11:02AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 1 | 98 | 50.00% |
| TMDX240517P00072500 | 2024-05-01 1:01PM EDT | 72.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 14 | 88 | 216.11% |
| TMDX240517P00075000 | 2024-05-02 1:23PM EDT | 75.00 | 0.15 | 0.00 | 3.10 | +0.10 | +200.00% | 7 | 164 | 181.84% |
| TMDX240517P00077500 | 2024-05-02 12:40PM EDT | 77.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 144.82% |
| TMDX240517P00080000 | 2024-05-02 12:33PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 423 | 81.25% |
| TMDX240517P00082500 | 2024-05-02 11:17AM EDT | 82.50 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 2 | 24 | 86.72% |
| TMDX240517P00085000 | 2024-05-02 3:34PM EDT | 85.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 491 | 87.11% |
| TMDX240517P00090000 | 2024-05-02 3:00PM EDT | 90.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 8 | 116 | 81.54% |
| TMDX240517P00095000 | 2024-05-02 10:09AM EDT | 95.00 | 0.40 | 0.05 | 0.35 | -0.07 | -14.89% | 2 | 165 | 69.73% |
| TMDX240517P00100000 | 2024-05-02 2:57PM EDT | 100.00 | 0.35 | 0.20 | 0.45 | -0.50 | -58.82% | 136 | 172 | 64.16% |
| TMDX240517P00105000 | 2024-05-02 12:33PM EDT | 105.00 | 1.00 | 0.60 | 0.75 | -0.85 | -45.95% | 4 | 57 | 62.31% |
| TMDX240517P00120000 | 2024-05-02 3:40PM EDT | 120.00 | 4.10 | 3.70 | 4.30 | -2.50 | -37.88% | 40 | 20 | 58.42% |
© 2024 Yahoo. Tutti i diritti riservati.